Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,191.73 -2,399.21 (-3.83%) CMC Crypto 200
1,296.46 -38.45 (-2.88%)
Guotai Junan Securities Co., Ltd. (508088.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:59PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 3.2160 | 3.2160 | 3.1760 | 3.1950 | 3.1950 | 3,327,762 |
| 02 Jul 2024 | 3.2010 | 3.2150 | 3.1900 | 3.1980 | 3.1980 | 4,284,051 |
| 01 Jul 2024 | 3.2340 | 3.2350 | 3.1950 | 3.2040 | 3.2040 | 3,272,049 |
| 28 Jun 2024 | 3.2520 | 3.2580 | 3.2200 | 3.2350 | 3.2350 | 3,723,756 |
| 27 Jun 2024 | 3.2480 | 3.2550 | 3.2270 | 3.2520 | 3.2520 | 3,129,315 |
| 26 Jun 2024 | 3.2390 | 3.2490 | 3.2170 | 3.2480 | 3.2480 | 4,626,386 |
| 25 Jun 2024 | 3.2350 | 3.2490 | 3.2080 | 3.2390 | 3.2390 | 3,583,381 |
| 24 Jun 2024 | 3.2060 | 3.2500 | 3.2060 | 3.2430 | 3.2430 | 5,202,628 |
| 21 Jun 2024 | 3.2090 | 3.2270 | 3.1790 | 3.2270 | 3.2270 | 2,521,478 |
| 20 Jun 2024 | 3.2200 | 3.2300 | 3.1960 | 3.2090 | 3.2090 | 2,532,876 |
| 19 Jun 2024 | 3.2170 | 3.2240 | 3.1860 | 3.2200 | 3.2200 | 4,443,404 |
| 18 Jun 2024 | 3.2050 | 3.2200 | 3.1920 | 3.2050 | 3.2050 | 4,675,089 |
| 17 Jun 2024 | 3.1970 | 3.2050 | 3.1800 | 3.2040 | 3.2040 | 2,902,012 |
| 14 Jun 2024 | 3.1980 | 3.2020 | 3.1770 | 3.1980 | 3.1980 | 3,815,461 |
| 13 Jun 2024 | 3.1750 | 3.1990 | 3.1720 | 3.1920 | 3.1920 | 3,048,717 |
| 12 Jun 2024 | 3.2050 | 3.2080 | 3.1770 | 3.1890 | 3.1890 | 3,890,650 |
| 11 Jun 2024 | 3.1760 | 3.2170 | 3.1600 | 3.2080 | 3.2080 | 3,826,249 |
| 07 Jun 2024 | 3.1900 | 3.2190 | 3.1850 | 3.2040 | 3.2040 | 5,174,341 |
| 06 Jun 2024 | 3.1900 | 3.2140 | 3.1860 | 3.2050 | 3.2050 | 4,518,233 |
| 05 Jun 2024 | 3.1650 | 3.2000 | 3.1640 | 3.1960 | 3.1960 | 2,610,089 |
| 04 Jun 2024 | 3.1510 | 3.2000 | 3.1350 | 3.1790 | 3.1790 | 6,525,089 |
| 03 Jun 2024 | 3.1770 | 3.1820 | 3.1510 | 3.1700 | 3.1700 | 4,988,526 |
| 31 May 2024 | 3.1720 | 3.1810 | 3.1520 | 3.1790 | 3.1790 | 3,484,807 |
| 30 May 2024 | 3.1950 | 3.2040 | 3.1500 | 3.1720 | 3.1720 | 8,068,096 |
| 29 May 2024 | 3.2030 | 3.2250 | 3.1740 | 3.1950 | 3.1950 | 3,293,136 |
| 28 May 2024 | 3.1820 | 3.2130 | 3.1820 | 3.2030 | 3.2030 | 3,699,448 |
| 27 May 2024 | 3.1930 | 3.2070 | 3.1740 | 3.2000 | 3.2000 | 4,692,626 |
| 24 May 2024 | 3.1650 | 3.2020 | 3.1470 | 3.1930 | 3.1930 | 4,499,650 |
| 23 May 2024 | 3.1450 | 3.1790 | 3.1250 | 3.1710 | 3.1710 | 3,314,408 |
| 22 May 2024 | 3.1510 | 3.1830 | 3.1180 | 3.1670 | 3.1670 | 9,531,910 |
| 21 May 2024 | 3.1760 | 3.1800 | 3.1410 | 3.1770 | 3.1770 | 4,248,988 |
| 20 May 2024 | 3.1700 | 3.1940 | 3.1700 | 3.1790 | 3.1790 | 3,550,178 |
| 17 May 2024 | 3.1940 | 3.2090 | 3.1740 | 3.1890 | 3.1890 | 3,452,458 |
| 16 May 2024 | 3.1900 | 3.2090 | 3.1700 | 3.1940 | 3.1940 | 3,604,565 |
| 15 May 2024 | 3.1960 | 3.2200 | 3.1650 | 3.1900 | 3.1900 | 4,187,334 |
| 14 May 2024 | 3.1800 | 3.1970 | 3.1620 | 3.1960 | 3.1960 | 4,465,341 |
| 13 May 2024 | 3.1450 | 3.1890 | 3.1300 | 3.1800 | 3.1800 | 3,643,744 |
| 10 May 2024 | 3.1720 | 3.1840 | 3.1600 | 3.1660 | 3.1660 | 3,944,120 |
| 09 May 2024 | 3.1670 | 3.1990 | 3.1540 | 3.1720 | 3.1720 | 5,208,841 |
| 08 May 2024 | 3.1710 | 3.1980 | 3.1580 | 3.1680 | 3.1680 | 4,675,032 |
| 07 May 2024 | 3.1460 | 3.1910 | 3.1460 | 3.1700 | 3.1700 | 7,504,967 |
| 06 May 2024 | 3.1240 | 3.1460 | 3.1050 | 3.1450 | 3.1450 | 5,538,819 |
| 30 Apr 2024 | 3.1480 | 3.1900 | 3.0950 | 3.1250 | 3.1250 | 12,950,010 |
| 29 Apr 2024 | 3.1500 | 3.1850 | 3.1280 | 3.1500 | 3.1500 | 5,413,860 |
| 26 Apr 2024 | 3.1780 | 3.2090 | 3.1520 | 3.1560 | 3.1560 | 5,611,200 |
| 25 Apr 2024 | 3.1340 | 3.1920 | 3.1100 | 3.1780 | 3.1780 | 5,805,865 |
| 24 Apr 2024 | 3.0720 | 3.1450 | 3.0570 | 3.1400 | 3.1400 | 7,429,781 |
| 23 Apr 2024 | 3.0700 | 3.1000 | 3.0580 | 3.0780 | 3.0780 | 3,885,033 |
| 23 Apr 2024 | 0.074 Dividend | |||||
| 22 Apr 2024 | 3.1210 | 3.1550 | 3.0880 | 3.1440 | 3.0700 | 8,870,402 |
| 19 Apr 2024 | 3.1480 | 3.1820 | 3.1160 | 3.1410 | 3.0671 | 3,227,352 |
| 18 Apr 2024 | 3.1300 | 3.1980 | 3.1300 | 3.1470 | 3.0729 | 5,521,462 |
| 17 Apr 2024 | 3.1210 | 3.1700 | 3.1080 | 3.1270 | 3.0534 | 3,248,448 |
| 16 Apr 2024 | 3.1100 | 3.1120 | 3.0820 | 3.1080 | 3.0348 | 3,642,266 |
| 15 Apr 2024 | 3.1450 | 3.1970 | 3.1000 | 3.1150 | 3.0417 | 3,668,365 |
| 12 Apr 2024 | 3.1500 | 3.1810 | 3.1220 | 3.1600 | 3.0856 | 6,119,443 |
| 11 Apr 2024 | 3.1170 | 3.1550 | 3.0950 | 3.1510 | 3.0768 | 5,470,521 |
| 10 Apr 2024 | 3.1100 | 3.1340 | 3.0820 | 3.1200 | 3.0466 | 6,267,246 |
| 09 Apr 2024 | 3.0580 | 3.2000 | 3.0200 | 3.1100 | 3.0368 | 8,318,145 |
| 08 Apr 2024 | 3.0720 | 3.0870 | 3.0200 | 3.0590 | 2.9870 | 13,995,270 |
| 03 Apr 2024 | 3.0680 | 3.0780 | 3.0480 | 3.0710 | 2.9987 | 6,477,932 |
| 02 Apr 2024 | 3.0780 | 3.0940 | 3.0600 | 3.0700 | 2.9977 | 3,197,061 |
| 01 Apr 2024 | 3.1200 | 3.1350 | 3.0740 | 3.0920 | 3.0192 | 7,627,539 |
| 29 Mar 2024 | 3.1730 | 3.1870 | 3.1020 | 3.1350 | 3.0612 | 6,788,273 |
| 28 Mar 2024 | 3.2220 | 3.3400 | 3.1810 | 3.1870 | 3.1120 | 4,379,649 |
| 27 Mar 2024 | 3.1580 | 3.2600 | 3.1580 | 3.2220 | 3.1462 | 4,294,771 |
| 26 Mar 2024 | 3.1210 | 3.1900 | 3.0890 | 3.1580 | 3.0837 | 2,401,267 |
| 25 Mar 2024 | 3.1340 | 3.1720 | 3.0930 | 3.1250 | 3.0514 | 2,244,430 |
| 22 Mar 2024 | 3.1400 | 3.1400 | 3.0500 | 3.1330 | 3.0593 | 1,924,058 |
| 21 Mar 2024 | 3.1620 | 3.1860 | 3.0810 | 3.1300 | 3.0563 | 4,252,667 |
| 20 Mar 2024 | 3.2040 | 3.2040 | 3.1490 | 3.1600 | 3.0856 | 2,772,309 |
| 19 Mar 2024 | 3.1750 | 3.2060 | 3.1630 | 3.1660 | 3.0915 | 2,901,691 |
| 18 Mar 2024 | 3.1820 | 3.2060 | 3.1590 | 3.1750 | 3.1003 | 3,310,510 |
| 15 Mar 2024 | 3.1590 | 3.2100 | 3.1590 | 3.1830 | 3.1081 | 3,142,702 |
| 14 Mar 2024 | 3.1820 | 3.2100 | 3.1590 | 3.1850 | 3.1100 | 3,887,057 |
| 13 Mar 2024 | 3.2300 | 3.2300 | 3.1650 | 3.1900 | 3.1149 | 2,959,842 |
| 12 Mar 2024 | 3.1870 | 3.2020 | 3.1530 | 3.1970 | 3.1218 | 4,180,085 |
| 11 Mar 2024 | 3.1830 | 3.2180 | 3.1540 | 3.1840 | 3.1091 | 4,365,269 |
| 08 Mar 2024 | 3.1190 | 3.1990 | 3.1190 | 3.1810 | 3.1061 | 2,646,600 |
| 07 Mar 2024 | 3.1760 | 3.2370 | 3.1580 | 3.1580 | 3.0837 | 3,739,142 |
| 06 Mar 2024 | 3.1980 | 3.2490 | 3.1690 | 3.1760 | 3.1012 | 6,035,387 |
| 05 Mar 2024 | 3.1830 | 3.2510 | 3.1780 | 3.1980 | 3.1227 | 6,231,375 |
| 04 Mar 2024 | 3.1480 | 3.2370 | 3.1160 | 3.1840 | 3.1091 | 6,048,048 |
| 01 Mar 2024 | 3.0980 | 3.1630 | 3.0580 | 3.1480 | 3.0739 | 4,444,575 |
| 29 Feb 2024 | 3.0900 | 3.1370 | 3.0350 | 3.0980 | 3.0251 | 5,529,668 |
| 28 Feb 2024 | 3.1330 | 3.1700 | 2.9830 | 3.1000 | 3.0270 | 6,122,794 |
| 27 Feb 2024 | 3.2210 | 3.2630 | 3.0730 | 3.1730 | 3.0983 | 7,130,814 |
| 26 Feb 2024 | 3.1600 | 3.2830 | 3.1020 | 3.2340 | 3.1579 | 6,482,083 |
| 23 Feb 2024 | 3.1700 | 3.1900 | 3.1300 | 3.1830 | 3.1081 | 6,120,504 |
| 22 Feb 2024 | 3.0230 | 3.2000 | 3.0190 | 3.1760 | 3.1012 | 5,327,117 |
| 21 Feb 2024 | 3.0200 | 3.0650 | 2.9670 | 3.0270 | 2.9558 | 5,321,966 |
| 20 Feb 2024 | 2.9970 | 3.1130 | 2.9840 | 3.0200 | 2.9489 | 5,036,553 |
| 19 Feb 2024 | 2.9660 | 3.1950 | 2.9660 | 2.9920 | 2.9216 | 4,416,763 |
| 08 Feb 2024 | 2.7900 | 2.9740 | 2.7700 | 2.9650 | 2.8952 | 3,307,041 |
| 07 Feb 2024 | 2.6670 | 2.7950 | 2.6670 | 2.7900 | 2.7243 | 6,224,307 |
| 06 Feb 2024 | 2.6610 | 2.6760 | 2.6230 | 2.6750 | 2.6120 | 6,054,736 |
| 05 Feb 2024 | 2.7010 | 2.7010 | 2.6400 | 2.6620 | 2.5993 | 4,305,884 |
| 02 Feb 2024 | 2.6660 | 2.7270 | 2.6200 | 2.7040 | 2.6404 | 4,833,450 |
| 01 Feb 2024 | 2.7140 | 2.7170 | 2.6800 | 2.6850 | 2.6218 | 2,354,933 |
| 31 Jan 2024 | 2.7260 | 2.7320 | 2.7010 | 2.7150 | 2.6511 | 3,395,588 |
| *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.