Guotai Epoint Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.000	55.060	51.500	54.430	51.214	2,552,708
2022-02-08	52.160	53.200	50.320	51.840	48.777	2,426,312
2022-02-07	55.440	55.960	52.100	53.010	49.878	1,745,661
2022-01-28	52.680	56.000	52.130	53.710	50.537	2,831,517
2022-01-27	53.000	53.680	51.200	51.610	48.561	3,232,308
2022-01-26	54.300	54.450	51.570	53.850	50.668	3,503,886
2022-01-25	55.800	57.100	53.530	53.700	50.527	2,784,392
2022-01-24	55.920	58.850	55.000	56.200	52.879	3,409,777
2022-01-21	56.000	58.470	55.200	55.710	52.418	3,797,035
2022-01-20	56.760	59.990	55.070	57.200	53.820	6,420,319
2022-01-19	54.990	58.760	54.070	57.260	53.877	9,457,141
2022-01-18	65.010	66.600	55.370	56.000	52.691	15,184,174
2022-01-17	50.800	58.800	50.800	58.800	55.326	7,925,684
2022-01-14	47.580	49.750	47.580	49.000	46.105	3,631,221
2022-01-13	49.600	51.530	48.360	48.530	45.663	4,030,524
2022-01-12	47.340	49.990	47.340	49.430	46.509	5,119,636
2022-01-11	49.650	50.180	46.330	47.050	44.270	6,412,289
2022-01-10	49.760	51.880	48.710	49.340	46.425	6,821,592
2022-01-07	50.600	52.200	48.250	49.310	46.397	14,273,815
2022-01-06	45.550	48.250	45.350	48.050	45.211	8,064,129
2022-01-05	44.310	45.800	43.390	45.350	42.671	3,983,192
2022-01-04	43.400	44.550	42.800	44.300	41.683	3,249,221
2021-12-31	43.900	44.240	43.260	43.450	40.883	1,650,110
2021-12-30	43.650	44.230	43.310	43.900	41.306	2,629,579
2021-12-29	43.820	43.990	43.050	43.690	41.109	1,680,321
2021-12-28	43.700	44.400	43.000	43.790	41.203	2,121,823
2021-12-27	41.990	44.450	41.860	44.000	41.400	6,929,718
2021-12-24	41.220	42.280	40.880	41.860	39.387	3,333,423
2021-12-23	41.470	41.780	41.150	41.190	38.756	1,467,142
2021-12-22	41.300	41.620	41.140	41.480	39.029	1,959,131
2021-12-21	40.920	41.290	40.880	41.200	38.766	1,630,864
2021-12-20	41.800	41.800	40.960	40.980	38.559	2,600,721
2021-12-17	42.700	42.780	41.910	41.950	39.471	1,774,996
2021-12-16	42.550	42.830	42.070	42.700	40.177	2,342,363
2021-12-15	42.850	43.050	42.470	42.480	39.970	2,178,903
2021-12-14	43.110	43.500	42.820	42.900	40.365	2,269,477
2021-12-13	43.000	43.410	42.650	43.310	40.751	2,521,902
2021-12-10	42.670	43.190	42.580	42.870	40.337	2,339,396
2021-12-09	42.110	42.950	42.110	42.800	40.271	2,880,774
2021-12-08	41.980	42.590	41.960	42.250	39.754	1,869,128
2021-12-07	42.290	42.840	41.620	41.800	39.330	2,295,476
2021-12-06	42.180	42.670	42.000	42.190	39.697	2,062,857
2021-12-03	43.050	43.200	42.160	42.380	39.876	3,619,994
2021-12-02	44.500	44.640	42.800	42.840	40.309	7,368,007
2021-12-01	44.520	45.370	44.490	44.790	42.144	4,351,343
2021-11-30	44.900	45.450	44.510	44.680	42.040	5,105,420
2021-11-29	45.030	45.630	44.660	44.680	42.040	5,720,682
2021-11-26	45.870	46.880	44.900	45.810	43.103	5,909,426
2021-11-25	46.150	47.950	46.000	46.150	43.423	9,934,300
2021-11-24	45.910	46.400	45.080	45.880	43.169	8,742,732
2021-11-23	45.500	46.790	44.390	46.670	43.913	11,178,455
2021-11-22	46.580	47.650	45.370	45.750	43.047	11,245,208
2021-11-19	46.490	49.980	45.880	47.390	44.590	14,876,781
2021-11-18	50.000	51.900	48.300	48.630	45.757	28,950,470
2021-11-17	48.490	49.000	41.020	46.310	43.574	32,721,820

← NewerPage 20 of 20 · 1,195 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 CNY
2025-06-10	0.3600 CNY
2024-06-18	0.3600 CNY
2023-06-01	0.6000 CNY
2022-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.