Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,719.11 -1,691.08 (-2.90%) CMC Crypto 200
1,172.83 -35.87 (-2.97%)
Guotai Junan Securities Co., Ltd. (508021.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:59PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.5150 | 4.5490 | 4.4560 | 4.5100 | 4.5100 | 4,002,898 |
| 04 Jul 2024 | 4.4900 | 4.5460 | 4.4660 | 4.5050 | 4.5050 | 3,290,423 |
| 03 Jul 2024 | 4.4600 | 4.5120 | 4.4260 | 4.5040 | 4.5040 | 3,794,516 |
| 02 Jul 2024 | 4.3850 | 4.4650 | 4.3760 | 4.4600 | 4.4600 | 2,170,930 |
| 01 Jul 2024 | 4.4200 | 4.4430 | 4.3900 | 4.4080 | 4.4080 | 2,719,159 |
| 28 Jun 2024 | 4.4850 | 4.5000 | 4.4250 | 4.4330 | 4.4330 | 3,040,828 |
| 27 Jun 2024 | 4.4750 | 4.5000 | 4.4330 | 4.4850 | 4.4850 | 4,193,785 |
| 26 Jun 2024 | 4.4720 | 4.4830 | 4.4410 | 4.4750 | 4.4750 | 3,012,843 |
| 25 Jun 2024 | 4.4850 | 4.5060 | 4.4560 | 4.4740 | 4.4740 | 2,703,123 |
| 24 Jun 2024 | 4.5050 | 4.5560 | 4.4740 | 4.5060 | 4.5060 | 2,346,136 |
| 21 Jun 2024 | 4.4500 | 4.5250 | 4.4470 | 4.5200 | 4.5200 | 2,845,559 |
| 20 Jun 2024 | 4.4460 | 4.4850 | 4.4400 | 4.4840 | 4.4840 | 3,407,749 |
| 19 Jun 2024 | 4.4750 | 4.4810 | 4.4450 | 4.4770 | 4.4770 | 2,053,841 |
| 18 Jun 2024 | 4.4240 | 4.4770 | 4.4080 | 4.4750 | 4.4750 | 3,037,340 |
| 17 Jun 2024 | 4.4280 | 4.4450 | 4.4000 | 4.4360 | 4.4360 | 2,803,339 |
| 14 Jun 2024 | 4.4170 | 4.4450 | 4.4130 | 4.4330 | 4.4330 | 4,553,042 |
| 13 Jun 2024 | 4.3930 | 4.4390 | 4.3870 | 4.4380 | 4.4380 | 4,563,769 |
| 12 Jun 2024 | 4.3860 | 4.4130 | 4.3720 | 4.3920 | 4.3920 | 2,577,226 |
| 11 Jun 2024 | 4.3850 | 4.4310 | 4.3650 | 4.4060 | 4.4060 | 2,782,626 |
| 07 Jun 2024 | 4.4130 | 4.4160 | 4.3900 | 4.4060 | 4.4060 | 4,485,211 |
| 06 Jun 2024 | 4.4290 | 4.4440 | 4.3940 | 4.4170 | 4.4170 | 2,310,440 |
| 05 Jun 2024 | 4.4250 | 4.4470 | 4.4200 | 4.4350 | 4.4350 | 5,483,140 |
| 04 Jun 2024 | 4.4690 | 4.4700 | 4.4210 | 4.4480 | 4.4480 | 2,747,148 |
| 03 Jun 2024 | 4.4490 | 4.4670 | 4.4100 | 4.4520 | 4.4520 | 2,167,226 |
| 31 May 2024 | 4.4360 | 4.4560 | 4.4070 | 4.4370 | 4.4370 | 1,934,032 |
| 30 May 2024 | 4.4450 | 4.4590 | 4.4050 | 4.4360 | 4.4360 | 4,810,287 |
| 29 May 2024 | 4.4530 | 4.4800 | 4.3890 | 4.4610 | 4.4610 | 4,982,800 |
| 28 May 2024 | 4.4130 | 4.4620 | 4.4120 | 4.4540 | 4.4540 | 2,448,057 |
| 27 May 2024 | 4.4380 | 4.4490 | 4.4050 | 4.4310 | 4.4310 | 2,499,022 |
| 24 May 2024 | 4.3200 | 4.4570 | 4.3050 | 4.4380 | 4.4380 | 1,319,975 |
| 23 May 2024 | 4.3640 | 4.3750 | 4.3000 | 4.3350 | 4.3350 | 4,636,103 |
| 22 May 2024 | 4.3830 | 4.3940 | 4.3330 | 4.3630 | 4.3630 | 2,286,097 |
| 21 May 2024 | 4.3900 | 4.4020 | 4.3770 | 4.3850 | 4.3850 | 3,020,302 |
| 20 May 2024 | 4.4050 | 4.4160 | 4.3700 | 4.3970 | 4.3970 | 3,376,096 |
| 17 May 2024 | 4.4100 | 4.4240 | 4.3610 | 4.3960 | 4.3960 | 3,142,164 |
| 16 May 2024 | 4.4050 | 4.4420 | 4.3860 | 4.4050 | 4.4050 | 4,995,904 |
| 15 May 2024 | 4.4460 | 4.4800 | 4.4020 | 4.4110 | 4.4110 | 5,217,462 |
| 14 May 2024 | 4.4600 | 4.5000 | 4.4360 | 4.4500 | 4.4500 | 2,232,303 |
| 13 May 2024 | 4.4650 | 4.5300 | 4.4460 | 4.4620 | 4.4620 | 3,145,111 |
| 10 May 2024 | 4.5080 | 4.5080 | 4.4690 | 4.4790 | 4.4790 | 5,698,709 |
| 09 May 2024 | 4.4900 | 4.5290 | 4.4420 | 4.5080 | 4.5080 | 4,572,561 |
| 08 May 2024 | 4.5040 | 4.5540 | 4.4450 | 4.4990 | 4.4990 | 3,983,390 |
| 07 May 2024 | 4.4570 | 4.5050 | 4.4250 | 4.5010 | 4.5010 | 2,919,701 |
| 06 May 2024 | 4.4250 | 4.4710 | 4.3960 | 4.4570 | 4.4570 | 2,934,928 |
| 30 Apr 2024 | 4.4790 | 4.4850 | 4.4250 | 4.4540 | 4.4540 | 4,686,359 |
| 29 Apr 2024 | 4.4800 | 4.4940 | 4.3930 | 4.4880 | 4.4880 | 3,894,554 |
| 26 Apr 2024 | 4.4640 | 4.5250 | 4.4450 | 4.4830 | 4.4830 | 3,539,489 |
| 25 Apr 2024 | 4.4300 | 4.4820 | 4.4150 | 4.4710 | 4.4710 | 2,672,561 |
| 24 Apr 2024 | 4.3520 | 4.4450 | 4.3250 | 4.4390 | 4.4390 | 5,041,742 |
| 23 Apr 2024 | 4.4170 | 4.4260 | 4.3160 | 4.3560 | 4.3560 | 3,273,592 |
| 23 Apr 2024 | 0.19704 Dividend | |||||
| 22 Apr 2024 | 4.7100 | 4.7100 | 4.4200 | 4.6230 | 4.4260 | 5,943,830 |
| 19 Apr 2024 | 4.7150 | 4.7150 | 4.6660 | 4.7020 | 4.5016 | 3,241,722 |
| 18 Apr 2024 | 4.6640 | 4.7140 | 4.6640 | 4.7060 | 4.5054 | 3,361,443 |
| 17 Apr 2024 | 4.5820 | 4.6650 | 4.5550 | 4.6640 | 4.4652 | 4,059,612 |
| 16 Apr 2024 | 4.5880 | 4.5950 | 4.5500 | 4.5870 | 4.3915 | 3,055,926 |
| 15 Apr 2024 | 4.6180 | 4.6180 | 4.5600 | 4.5900 | 4.3944 | 3,488,908 |
| 12 Apr 2024 | 4.5780 | 4.6280 | 4.5590 | 4.6260 | 4.4288 | 2,592,954 |
| 11 Apr 2024 | 4.5500 | 4.5890 | 4.5460 | 4.5760 | 4.3810 | 3,813,370 |
| 10 Apr 2024 | 4.5050 | 4.5620 | 4.4930 | 4.5590 | 4.3647 | 3,576,425 |
| 09 Apr 2024 | 4.5540 | 4.5650 | 4.4830 | 4.5100 | 4.3178 | 3,056,655 |
| 08 Apr 2024 | 4.5720 | 4.5770 | 4.5230 | 4.5550 | 4.3609 | 3,703,204 |
| 03 Apr 2024 | 4.5540 | 4.5730 | 4.5270 | 4.5720 | 4.3771 | 3,569,467 |
| 02 Apr 2024 | 4.5500 | 4.5800 | 4.4800 | 4.5720 | 4.3771 | 3,887,710 |
| 01 Apr 2024 | 4.5080 | 4.5790 | 4.4750 | 4.5510 | 4.3570 | 1,588,241 |
| 29 Mar 2024 | 4.5420 | 4.5630 | 4.5050 | 4.5080 | 4.3159 | 2,520,358 |
| 28 Mar 2024 | 4.5050 | 4.6810 | 4.4730 | 4.5420 | 4.3484 | 4,136,745 |
| 27 Mar 2024 | 4.4800 | 4.5670 | 4.4680 | 4.5050 | 4.3130 | 3,772,020 |
| 26 Mar 2024 | 4.3250 | 4.4880 | 4.3250 | 4.4650 | 4.2747 | 2,291,516 |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3150 | 4.3480 | 4.1627 | 2,460,747 |
| 22 Mar 2024 | 4.2950 | 4.3990 | 4.2000 | 4.3800 | 4.1933 | 4,653,755 |
| 21 Mar 2024 | 4.3250 | 4.4150 | 4.2700 | 4.3270 | 4.1426 | 3,495,890 |
| 20 Mar 2024 | 4.3690 | 4.4130 | 4.3060 | 4.3570 | 4.1713 | 3,442,172 |
| 19 Mar 2024 | 4.3800 | 4.3990 | 4.3040 | 4.3700 | 4.1837 | 2,208,998 |
| 18 Mar 2024 | 4.3850 | 4.3960 | 4.3250 | 4.3610 | 4.1751 | 2,278,306 |
| 15 Mar 2024 | 4.3670 | 4.3890 | 4.3410 | 4.3640 | 4.1780 | 1,372,371 |
| 14 Mar 2024 | 4.3550 | 4.3980 | 4.3400 | 4.3650 | 4.1790 | 2,631,869 |
| 13 Mar 2024 | 4.4140 | 4.4140 | 4.3550 | 4.3840 | 4.1971 | 3,008,106 |
| 12 Mar 2024 | 4.4240 | 4.4450 | 4.3840 | 4.4160 | 4.2278 | 3,157,909 |
| 11 Mar 2024 | 4.3880 | 4.4600 | 4.3880 | 4.4460 | 4.2565 | 4,260,446 |
| 08 Mar 2024 | 4.3530 | 4.4140 | 4.3200 | 4.4100 | 4.2220 | 4,355,140 |
| 07 Mar 2024 | 4.4460 | 4.5330 | 4.3200 | 4.3730 | 4.1866 | 5,592,113 |
| 06 Mar 2024 | 4.4690 | 4.5050 | 4.4240 | 4.4510 | 4.2613 | 4,156,584 |
| 05 Mar 2024 | 4.5870 | 4.6450 | 4.5030 | 4.5070 | 4.3149 | 3,350,030 |
| 04 Mar 2024 | 4.5170 | 4.6490 | 4.5170 | 4.5890 | 4.3934 | 3,964,103 |
| 01 Mar 2024 | 4.3960 | 4.5550 | 4.3800 | 4.5400 | 4.3465 | 3,658,410 |
| 29 Feb 2024 | 4.3780 | 4.4450 | 4.3540 | 4.3960 | 4.2086 | 4,051,692 |
| 28 Feb 2024 | 4.5180 | 4.5480 | 4.2910 | 4.4270 | 4.2383 | 3,080,837 |
| 27 Feb 2024 | 4.6000 | 4.6660 | 4.2100 | 4.5580 | 4.3637 | 4,019,153 |
| 26 Feb 2024 | 4.4500 | 4.6840 | 4.4190 | 4.6540 | 4.4556 | 3,039,517 |
| 23 Feb 2024 | 4.4730 | 4.5000 | 4.3810 | 4.4590 | 4.2689 | 4,858,141 |
| 22 Feb 2024 | 4.1890 | 4.4700 | 4.1500 | 4.4590 | 4.2689 | 2,939,047 |
| 21 Feb 2024 | 4.1840 | 4.2080 | 4.1130 | 4.1900 | 4.0114 | 1,809,316 |
| 20 Feb 2024 | 4.1120 | 4.2620 | 4.1120 | 4.1850 | 4.0066 | 5,281,010 |
| 19 Feb 2024 | 3.9370 | 4.1330 | 3.9280 | 4.1120 | 3.9367 | 2,530,766 |
| 08 Feb 2024 | 3.8350 | 3.9490 | 3.8350 | 3.9290 | 3.7615 | 2,242,409 |
| 07 Feb 2024 | 3.7850 | 3.8700 | 3.7770 | 3.8470 | 3.6830 | 2,951,422 |
| 06 Feb 2024 | 3.7690 | 3.8070 | 3.7590 | 3.7850 | 3.6237 | 3,746,928 |
| 05 Feb 2024 | 3.8520 | 3.8890 | 3.7660 | 3.8090 | 3.6467 | 3,033,445 |
| 02 Feb 2024 | 3.9160 | 3.9320 | 3.8200 | 3.8920 | 3.7261 | 1,474,716 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.