Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.550	0.610	0.550	0.590	0.514	16,000
2023-08-17	0.620	0.630	0.550	0.630	0.548	292,000
2023-08-16	0.570	0.620	0.540	0.620	0.540	70,000
2023-08-15	0.600	0.610	0.600	0.610	0.531	52,000
2023-08-14	0.600	0.610	0.600	0.610	0.531	52,000
2023-08-11	0.630	0.630	0.630	0.630	0.548	50,000
2023-08-10	0.640	0.640	0.640	0.640	0.557	0
2023-08-09	0.640	0.640	0.640	0.640	0.557	24,000
2023-08-08	0.640	0.640	0.640	0.640	0.557	0
2023-08-07	0.610	0.650	0.610	0.640	0.557	416,000
2023-08-04	0.630	0.630	0.630	0.630	0.548	0
2023-08-03	0.620	0.630	0.620	0.630	0.548	4,000
2023-08-02	0.650	0.650	0.640	0.640	0.557	2,000
2023-08-01	0.640	0.640	0.640	0.640	0.557	2,000
2023-07-31	0.630	0.630	0.630	0.630	0.548	6,000
2023-07-28	0.660	0.660	0.660	0.660	0.575	0
2023-07-27	0.640	0.660	0.640	0.660	0.575	48,000
2023-07-26	0.660	0.660	0.660	0.660	0.575	0
2023-07-25	0.570	0.680	0.570	0.660	0.575	280,000
2023-07-24	0.640	0.650	0.620	0.640	0.557	214,000
2023-07-21	0.610	0.650	0.550	0.650	0.566	86,000
2023-07-20	0.640	0.660	0.610	0.620	0.540	276,000
2023-07-19	0.700	0.700	0.700	0.700	0.609	0
2023-07-18	0.700	0.700	0.700	0.700	0.609	0
2023-07-14	0.700	0.700	0.700	0.700	0.609	0
2023-07-13	0.640	0.700	0.620	0.700	0.609	14,000
2023-07-12	0.660	0.690	0.660	0.690	0.601	86,000
2023-07-11	0.660	0.690	0.660	0.690	0.601	6,000
2023-07-10	0.660	0.720	0.660	0.720	0.627	84,000
2023-07-07	0.710	0.710	0.710	0.710	0.618	2,000
2023-07-06	0.720	0.720	0.670	0.670	0.583	14,000
2023-07-05	0.740	0.740	0.620	0.700	0.609	390,000
2023-07-04	0.660	0.720	0.660	0.660	0.575	14,000
2023-07-03	0.650	0.730	0.650	0.720	0.627	332,000
2023-06-30	0.750	0.750	0.730	0.730	0.636	10,000
2023-06-29	0.680	0.710	0.670	0.710	0.585	224,000
2023-06-28	0.710	0.730	0.700	0.710	0.585	420,000
2023-06-27	0.700	0.700	0.670	0.690	0.568	348,000
2023-06-26	0.690	0.720	0.670	0.710	0.585	922,000
2023-06-23	0.700	0.700	0.700	0.700	0.577	0
2023-06-21	0.700	0.700	0.700	0.700	0.577	0
2023-06-20	0.660	0.700	0.640	0.700	0.577	458,000
2023-06-19	0.660	0.660	0.660	0.660	0.544	0
2023-06-16	0.640	0.660	0.610	0.650	0.535	1,158,000
2023-06-15	0.630	0.670	0.630	0.670	0.552	34,000
2023-06-14	0.630	0.670	0.630	0.660	0.544	194,000
2023-06-13	0.650	0.670	0.650	0.660	0.544	124,000
2023-06-12	0.670	0.680	0.670	0.680	0.560	24,000
2023-06-09	0.660	0.680	0.660	0.680	0.560	174,000
2023-06-08	0.670	0.670	0.670	0.670	0.552	0
2023-06-07	0.670	0.690	0.670	0.680	0.531	14,000
2023-06-06	0.630	0.680	0.630	0.670	0.524	96,000
2023-06-05	0.640	0.660	0.630	0.660	0.516	226,000
2023-06-02	0.630	0.740	0.630	0.650	0.508	1,120,000
2023-06-01	0.650	0.680	0.610	0.610	0.477	398,000
2023-05-31	0.700	0.700	0.630	0.680	0.531	136,000
2023-05-30	0.660	0.700	0.660	0.680	0.531	280,000
2023-05-29	0.660	0.660	0.640	0.650	0.508	442,000
2023-05-25	0.650	0.670	0.650	0.670	0.524	382,000
2023-05-24	0.650	0.650	0.650	0.650	0.508	216,000

← NewerPage 14 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.