Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.710	34.300	32.050	33.750	33.192	4,865,178
2025-04-24	30.850	32.450	30.400	31.880	31.353	4,293,684
2025-04-23	30.440	31.100	30.210	30.860	30.349	1,799,890
2025-04-22	30.900	31.010	30.210	30.270	29.769	1,272,583
2025-04-21	29.840	31.060	29.630	30.940	30.428	1,478,404
2025-04-18	29.950	30.260	29.310	29.930	29.435	1,286,724
2025-04-17	29.810	30.460	29.300	29.760	29.268	2,317,026
2025-04-16	30.050	30.480	29.190	30.000	29.504	2,064,534
2025-04-15	30.800	30.860	30.030	30.360	29.858	1,553,484
2025-04-14	30.960	31.100	30.500	30.760	30.251	2,125,440
2025-04-11	30.010	31.300	29.820	30.400	29.897	2,014,334
2025-04-10	30.720	31.550	30.230	30.380	29.877	2,475,453
2025-04-09	29.250	30.340	28.020	30.250	29.749	3,615,022
2025-04-08	28.990	30.000	28.730	29.530	29.041	4,658,666
2025-04-07	29.000	31.870	27.230	28.700	28.225	4,437,612
2025-04-03	32.410	33.080	32.050	32.520	31.982	1,876,506
2025-04-02	32.190	33.030	32.190	32.540	32.002	1,221,213
2025-04-01	32.520	33.060	32.180	32.480	31.943	2,794,511
2025-03-31	32.230	32.860	31.580	32.500	31.962	2,496,455
2025-03-28	32.450	32.750	32.100	32.230	31.697	1,555,655
2025-03-27	32.340	33.100	31.800	32.310	31.775	1,789,730
2025-03-26	32.150	32.590	32.000	32.320	31.785	2,014,525
2025-03-25	31.870	32.480	31.660	32.140	31.608	2,378,945
2025-03-24	32.720	32.890	31.180	31.910	31.382	3,399,428
2025-03-21	33.720	33.800	32.510	32.700	32.159	2,379,539
2025-03-20	34.360	34.550	33.660	33.700	33.142	2,501,106
2025-03-19	35.300	35.490	33.970	34.160	33.595	3,509,766
2025-03-18	35.160	36.130	34.930	35.480	34.893	2,865,274
2025-03-17	35.680	36.000	34.790	34.910	34.332	2,836,841
2025-03-14	35.360	35.960	34.850	35.620	35.031	3,530,041
2025-03-13	36.680	36.730	35.080	35.550	34.962	4,543,042
2025-03-12	37.490	37.880	36.640	36.670	36.063	4,207,485
2025-03-11	37.090	37.880	36.500	37.100	36.486	3,797,538
2025-03-10	38.400	39.000	37.180	37.830	37.204	4,004,229
2025-03-07	39.900	40.500	38.260	38.600	37.961	5,606,301
2025-03-06	38.550	40.930	38.550	39.870	39.210	7,206,052
2025-03-05	38.420	38.580	37.330	38.000	37.371	3,167,881
2025-03-04	36.890	39.220	36.890	38.010	37.381	4,623,862
2025-03-03	36.420	38.490	36.000	37.600	36.978	5,161,158
2025-02-28	39.060	39.390	36.260	36.970	36.358	8,875,715
2025-02-27	40.650	40.690	39.000	39.800	39.141	9,208,233
2025-02-26	39.000	43.190	38.180	41.220	40.538	13,022,063
2025-02-25	38.900	42.400	38.120	40.580	39.909	10,690,042
2025-02-24	40.910	42.300	39.790	40.000	39.338	10,949,382
2025-02-21	39.000	43.340	37.600	41.700	41.010	15,335,019
2025-02-20	37.280	40.520	36.720	39.380	38.728	13,436,913
2025-02-19	37.500	38.680	36.300	37.440	36.821	13,812,437
2025-02-18	39.080	40.890	34.900	35.840	35.247	12,666,959
2025-02-17	39.910	41.000	35.880	36.600	35.994	8,794,915
2025-02-14	34.960	37.800	34.730	37.550	36.929	7,202,211
2025-02-13	35.380	36.000	34.520	34.960	34.382	3,717,160
2025-02-12	34.620	35.700	34.300	35.290	34.706	4,001,608
2025-02-11	35.200	35.810	34.330	34.620	34.047	5,343,179
2025-02-10	35.060	37.440	35.000	36.240	35.640	8,226,932
2025-02-07	32.000	34.480	31.400	32.910	32.365	5,592,664
2025-02-06	30.310	32.230	30.200	32.000	31.471	5,228,269
2025-02-05	30.150	31.050	30.000	31.000	30.487	4,133,203
2025-01-27	29.640	30.230	29.180	29.520	29.032	2,379,782
2025-01-24	28.020	29.980	28.020	29.710	29.218	2,546,246
2025-01-23	28.300	29.030	28.060	28.100	27.635	1,651,969

← NewerPage 7 of 20 · 1,194 trading daysOlder →

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.