Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.720	0.720	0.720	0.720	0.627	162,000
2023-11-15	0.720	0.720	0.720	0.720	0.627	352,000
2023-11-14	0.730	0.730	0.720	0.720	0.627	50,000
2023-11-13	0.700	0.700	0.700	0.700	0.609	0
2023-11-10	0.710	0.740	0.700	0.700	0.609	378,000
2023-11-09	0.640	0.710	0.640	0.700	0.609	220,000
2023-11-08	0.700	0.720	0.640	0.710	0.618	576,000
2023-11-07	0.680	0.710	0.640	0.680	0.592	22,000
2023-11-06	0.630	0.710	0.630	0.640	0.557	114,000
2023-11-03	0.710	0.710	0.710	0.710	0.618	0
2023-11-02	0.710	0.710	0.710	0.710	0.618	0
2023-11-01	0.720	0.720	0.720	0.720	0.627	2,000
2023-10-31	0.690	0.690	0.690	0.690	0.601	2,000
2023-10-30	0.630	0.680	0.630	0.670	0.583	22,000
2023-10-27	0.650	0.680	0.650	0.680	0.592	52,000
2023-10-26	0.630	0.700	0.630	0.680	0.592	4,000
2023-10-25	0.730	0.730	0.620	0.660	0.575	8,000
2023-10-24	0.680	0.680	0.560	0.680	0.592	80,000
2023-10-20	0.650	0.690	0.650	0.680	0.592	82,000
2023-10-19	0.610	0.700	0.600	0.690	0.601	70,000
2023-10-18	0.630	0.700	0.620	0.700	0.609	18,100
2023-10-17	0.740	0.740	0.740	0.740	0.644	0
2023-10-16	0.740	0.740	0.740	0.740	0.644	0
2023-10-13	0.750	0.750	0.750	0.750	0.653	0
2023-10-12	0.640	0.750	0.640	0.750	0.653	22,000
2023-10-11	0.750	0.750	0.750	0.750	0.653	0
2023-10-10	0.760	0.760	0.760	0.760	0.662	0
2023-10-09	0.750	0.790	0.750	0.780	0.679	410,000
2023-10-06	0.730	0.730	0.730	0.730	0.636	0
2023-10-05	0.750	0.750	0.730	0.730	0.636	2,000
2023-10-04	0.690	0.700	0.690	0.700	0.609	4,000
2023-10-03	0.640	0.750	0.640	0.710	0.618	22,000
2023-09-29	0.740	0.740	0.740	0.740	0.644	2,000
2023-09-28	0.760	0.760	0.650	0.720	0.627	8,000
2023-09-27	0.750	0.750	0.710	0.710	0.618	6,000
2023-09-26	0.730	0.730	0.730	0.730	0.636	0
2023-09-25	0.750	0.750	0.750	0.750	0.653	0
2023-09-22	0.750	0.750	0.750	0.750	0.653	0
2023-09-21	0.700	0.800	0.700	0.770	0.670	182,000
2023-09-20	0.730	0.730	0.730	0.730	0.636	0
2023-09-19	0.740	0.740	0.740	0.740	0.644	0
2023-09-18	0.710	0.740	0.710	0.740	0.644	4,000
2023-09-15	0.800	0.800	0.750	0.750	0.653	2,000
2023-09-14	0.680	0.740	0.680	0.730	0.636	30,000
2023-09-13	0.630	0.740	0.630	0.740	0.644	42,000
2023-09-12	0.750	0.750	0.750	0.750	0.653	0
2023-09-11	0.750	0.790	0.750	0.770	0.670	1,022,000
2023-09-07	0.690	0.730	0.690	0.730	0.636	14,000
2023-09-06	0.730	0.740	0.690	0.730	0.636	24,000
2023-09-05	0.690	0.750	0.690	0.750	0.653	12,000
2023-09-04	0.750	0.790	0.750	0.750	0.653	6,000
2023-08-31	0.680	0.900	0.680	0.750	0.653	600,000
2023-08-30	0.690	0.700	0.680	0.680	0.592	756,000
2023-08-29	0.690	0.700	0.670	0.700	0.609	398,000
2023-08-28	0.620	0.700	0.560	0.630	0.548	504,000
2023-08-25	0.620	0.620	0.610	0.610	0.531	116,000
2023-08-24	0.610	0.610	0.610	0.610	0.531	0
2023-08-23	0.470	0.630	0.249	0.620	0.540	64,000
2023-08-22	0.600	0.620	0.600	0.620	0.540	1,014,000
2023-08-21	0.610	0.610	0.510	0.600	0.522	12,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0207 HKD
2024-06-21	0.0220 HKD
2024-06-12	0.0200 HKD
2023-06-30	0.0382 HKD
2023-06-08	0.0350 HKD
2022-06-24	0.0585 HKD
2022-06-08	0.0500 HKD
2021-06-08	0.0731 HKD
2020-07-02	0.0657 HKD
2019-06-12	0.0615 HKD

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