Guotai Epoint Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.280	28.300	27.690	28.000	27.537	1,219,156
2025-01-21	28.790	28.890	28.210	28.360	27.891	1,560,870
2025-01-20	28.770	29.170	28.400	28.600	28.127	1,534,517
2025-01-17	28.340	29.070	28.010	28.560	28.087	1,640,948
2025-01-16	28.060	29.440	27.950	28.340	27.871	2,278,268
2025-01-15	27.510	28.300	27.510	27.960	27.497	1,681,614
2025-01-14	27.420	28.470	27.040	28.160	27.694	2,671,900
2025-01-13	25.710	27.680	25.550	27.300	26.848	2,291,159
2025-01-10	26.780	27.370	26.070	26.070	25.639	1,272,122
2025-01-09	26.300	27.150	26.200	26.800	26.357	1,570,500
2025-01-08	26.690	26.700	25.510	26.320	25.885	2,235,894
2025-01-07	26.270	26.910	26.070	26.730	26.288	1,972,819
2025-01-06	27.480	27.480	26.100	26.480	26.042	2,503,993
2025-01-03	27.620	27.870	26.550	26.740	26.298	2,043,338
2025-01-02	28.970	29.080	27.330	27.700	27.242	2,449,149
2024-12-31	29.930	30.160	28.990	28.990	28.510	2,028,416
2024-12-30	29.820	30.490	29.340	29.920	29.425	1,654,084
2024-12-27	30.350	30.780	29.810	29.820	29.327	1,524,559
2024-12-26	30.370	30.710	30.100	30.430	29.927	1,657,359
2024-12-25	30.700	30.700	29.910	30.370	29.867	1,556,053
2024-12-24	30.570	30.900	30.100	30.710	30.202	1,636,632
2024-12-23	31.470	31.560	30.200	30.340	29.838	2,460,864
2024-12-20	31.190	31.430	30.580	31.320	30.802	2,009,301
2024-12-19	30.590	31.250	30.280	31.030	30.517	1,738,706
2024-12-18	30.970	31.430	30.380	30.810	30.300	1,635,943
2024-12-17	31.400	31.730	30.710	30.880	30.369	1,774,608
2024-12-16	31.850	32.230	31.000	31.330	30.812	2,057,373
2024-12-13	32.450	32.590	31.650	31.870	31.343	2,253,644
2024-12-12	32.440	32.800	32.000	32.700	32.159	2,289,983
2024-12-11	33.020	33.380	32.200	32.280	31.746	2,920,138
2024-12-10	33.490	33.990	32.650	32.960	32.415	4,421,109
2024-12-09	32.950	33.300	31.560	32.180	31.648	2,640,966
2024-12-06	33.880	33.930	32.640	32.940	32.395	2,971,284
2024-12-05	32.340	34.350	32.210	33.480	32.926	2,492,466
2024-12-04	33.140	33.290	32.180	32.410	31.874	1,706,989
2024-12-03	33.480	33.710	31.800	33.420	32.867	3,989,781
2024-12-02	31.910	34.100	31.270	33.340	32.788	3,811,688
2024-11-29	31.120	32.030	30.680	31.490	30.969	3,115,716
2024-11-28	32.580	32.850	31.050	31.210	30.694	2,528,243
2024-11-27	31.140	32.670	29.660	32.580	32.041	2,509,315
2024-11-26	31.380	32.200	31.160	31.230	30.713	1,948,417
2024-11-25	31.180	31.910	30.660	31.490	30.969	2,619,137
2024-11-22	33.280	33.730	31.500	31.500	30.979	2,586,214
2024-11-21	33.470	34.110	33.100	33.280	32.729	2,228,499
2024-11-20	33.790	34.480	33.250	33.670	33.113	2,858,288
2024-11-19	33.450	34.180	32.810	33.760	33.201	2,106,309
2024-11-18	34.500	34.500	32.430	33.250	32.700	3,052,199
2024-11-15	35.430	36.710	34.300	34.510	33.939	2,604,881
2024-11-14	36.500	37.270	35.680	35.760	35.168	3,061,361
2024-11-13	35.530	36.800	34.850	36.290	35.690	3,130,251
2024-11-12	37.910	37.980	35.040	35.650	35.060	4,441,936
2024-11-11	37.250	39.490	36.610	37.230	36.614	6,496,385
2024-11-08	38.300	40.370	36.560	36.590	35.985	5,286,197
2024-11-07	36.510	38.480	36.060	38.230	37.597	2,761,950
2024-11-06	36.550	38.460	36.200	36.680	36.073	4,482,887
2024-11-05	33.990	36.890	33.300	36.690	36.083	3,472,952
2024-11-04	34.000	34.730	33.030	33.860	33.300	3,376,128
2024-11-01	37.200	37.240	34.460	34.700	34.126	3,420,916
2024-10-31	36.000	38.180	35.220	37.250	36.634	4,119,806
2024-10-30	36.410	36.410	34.990	35.800	35.208	3,358,513

← NewerPage 8 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.