Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.670	0.670	0.620	0.650	0.508	746,000
2023-05-22	0.720	0.720	0.680	0.700	0.547	10,000
2023-05-19	0.690	0.720	0.650	0.700	0.547	418,000
2023-05-18	0.700	0.720	0.690	0.690	0.539	44,000
2023-05-17	0.670	0.720	0.670	0.720	0.563	470,000
2023-05-16	0.680	0.720	0.660	0.720	0.563	104,000
2023-05-15	0.730	0.730	0.730	0.730	0.570	2,000
2023-05-12	0.700	0.740	0.650	0.740	0.578	432,000
2023-05-11	0.670	0.720	0.670	0.720	0.563	214,000
2023-05-10	0.720	0.740	0.700	0.730	0.570	438,000
2023-05-09	0.740	0.740	0.670	0.720	0.563	242,000
2023-05-08	0.710	0.730	0.700	0.730	0.570	566,000
2023-05-05	0.700	0.740	0.700	0.720	0.563	640,000
2023-05-04	0.680	0.720	0.680	0.720	0.563	138,000
2023-05-03	0.660	0.730	0.650	0.730	0.570	422,000
2023-05-02	0.720	0.750	0.710	0.740	0.578	812,000
2023-04-28	0.720	0.760	0.660	0.760	0.594	2,376,000
2023-04-27	0.600	0.750	0.600	0.720	0.563	542,000
2023-04-26	0.650	0.710	0.600	0.700	0.547	754,000
2023-04-25	0.760	0.760	0.630	0.710	0.555	476,000
2023-04-24	0.750	0.760	0.690	0.760	0.594	380,000
2023-04-21	0.710	0.760	0.610	0.760	0.594	4,440,000
2023-04-20	0.740	0.760	0.710	0.720	0.563	5,224,000
2023-04-19	0.800	0.800	0.750	0.760	0.594	6,506,000
2023-04-18	0.820	0.900	0.720	0.790	0.617	21,622,000
2023-04-17	0.415	1.050	0.415	0.720	0.563	167,535,520
2023-04-14	1.740	1.740	0.340	0.365	0.285	103,152,000
2023-04-13	1.750	1.750	1.750	1.750	1.367	2,000,000
2023-04-12	1.740	1.750	1.740	1.750	1.367	22,000
2023-04-11	1.750	1.750	1.740	1.740	1.360	8,000
2023-04-06	1.790	1.790	1.790	1.790	1.399	0
2023-04-04	1.790	1.790	1.790	1.790	1.399	0
2023-04-03	1.790	1.790	1.790	1.790	1.399	0
2023-03-31	1.790	1.790	1.790	1.790	1.399	0
2023-03-30	1.790	1.790	1.790	1.790	1.399	0
2023-03-29	1.790	1.790	1.790	1.790	1.399	0
2023-03-28	1.790	1.790	1.790	1.790	1.399	0
2023-03-27	1.790	1.790	1.790	1.790	1.399	0
2023-03-24	1.790	1.790	1.790	1.790	1.399	0
2023-03-23	1.790	1.790	1.790	1.790	1.399	0
2023-03-22	1.790	1.790	1.790	1.790	1.399	0
2023-03-21	1.790	1.790	1.790	1.790	1.399	0
2023-03-20	1.790	1.790	1.790	1.790	1.399	0
2023-03-17	1.800	1.800	1.800	1.800	1.406	2,000
2023-03-16	1.970	2.100	1.700	1.800	1.406	712,000
2023-03-15	1.800	1.800	1.750	1.750	1.367	208,000
2023-03-14	1.980	1.980	1.780	1.780	1.391	130,000
2023-03-13	1.800	2.000	1.780	1.780	1.391	16,000
2023-03-10	1.750	1.800	1.750	1.790	1.399	72,000
2023-03-09	1.650	1.800	1.650	1.750	1.367	46,000
2023-03-08	1.530	1.530	1.530	1.530	1.195	10,000
2023-03-07	1.660	1.660	1.660	1.660	1.297	0
2023-03-06	1.680	1.680	1.680	1.680	1.313	0
2023-03-03	1.680	1.680	1.680	1.680	1.313	0
2023-03-02	1.680	1.680	1.680	1.680	1.313	0
2023-03-01	1.680	1.680	1.680	1.680	1.313	0
2023-02-28	1.690	1.690	1.690	1.690	1.320	0
2023-02-27	1.690	1.690	1.690	1.690	1.320	0
2023-02-24	1.690	1.690	1.690	1.690	1.320	0
2023-02-23	1.690	1.690	1.690	1.690	1.320	0

← NewerPage 15 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.