Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.690	1.690	1.690	1.690	1.320	0
2023-02-21	1.690	1.690	1.690	1.690	1.320	0
2023-02-20	1.580	1.700	1.550	1.690	1.320	2,238,000
2023-02-17	1.580	1.600	1.570	1.570	1.227	4,000
2023-02-16	1.550	1.560	1.520	1.520	1.188	26,000
2023-02-15	1.740	1.740	1.740	1.740	1.360	0
2023-02-14	1.750	1.750	1.750	1.750	1.367	0
2023-02-13	1.750	1.750	1.750	1.750	1.367	0
2023-02-10	1.750	1.750	1.750	1.750	1.367	0
2023-02-09	1.750	1.750	1.750	1.750	1.367	0
2023-02-08	1.750	1.750	1.750	1.750	1.367	0
2023-02-07	1.750	1.750	1.750	1.750	1.367	0
2023-02-06	1.750	1.750	1.750	1.750	1.367	0
2023-02-03	1.750	1.750	1.750	1.750	1.367	0
2023-02-02	1.750	1.750	1.750	1.750	1.367	0
2023-02-01	1.750	1.750	1.750	1.750	1.367	0
2023-01-31	1.750	1.750	1.750	1.750	1.367	0
2023-01-30	1.750	1.750	1.750	1.750	1.367	0
2023-01-27	1.750	1.750	1.750	1.750	1.367	0
2023-01-26	1.650	1.800	1.650	1.800	1.406	70,000
2023-01-20	1.650	1.700	1.650	1.700	1.328	60,000
2023-01-19	1.650	1.650	1.650	1.650	1.289	0
2023-01-18	1.650	1.650	1.650	1.650	1.289	0
2023-01-17	1.650	1.650	1.650	1.650	1.289	0
2023-01-16	1.650	1.650	1.650	1.650	1.289	0
2023-01-13	1.650	1.650	1.650	1.650	1.289	0
2023-01-12	1.650	1.650	1.650	1.650	1.289	0
2023-01-11	1.650	1.650	1.650	1.650	1.289	0
2023-01-10	1.650	1.650	1.650	1.650	1.289	0
2023-01-09	1.650	1.650	1.650	1.650	1.289	0
2023-01-06	1.650	1.650	1.650	1.650	1.289	0
2023-01-05	1.600	1.650	1.600	1.650	1.289	14,000
2023-01-04	1.550	1.600	1.550	1.600	1.250	6,000
2023-01-03	1.450	1.590	1.350	1.550	1.211	46,000
2022-12-30	1.650	1.650	1.650	1.650	1.289	0
2022-12-29	1.650	1.650	1.650	1.650	1.289	0
2022-12-28	1.650	1.650	1.650	1.650	1.289	0
2022-12-23	1.650	1.650	1.650	1.650	1.289	0
2022-12-22	1.650	1.650	1.650	1.650	1.289	0
2022-12-21	1.650	1.650	1.650	1.650	1.289	0
2022-12-20	1.650	1.650	1.650	1.650	1.289	0
2022-12-19	1.650	1.650	1.650	1.650	1.289	0
2022-12-16	1.650	1.650	1.650	1.650	1.289	0
2022-12-15	1.650	1.650	1.650	1.650	1.289	0
2022-12-14	1.650	1.650	1.650	1.650	1.289	0
2022-12-13	1.650	1.650	1.650	1.650	1.289	0
2022-12-12	1.650	1.650	1.650	1.650	1.289	0
2022-12-09	1.650	1.650	1.650	1.650	1.289	0
2022-12-08	1.430	1.650	1.430	1.650	1.289	96,000
2022-12-07	1.480	1.480	1.480	1.480	1.156	0
2022-12-06	1.490	1.490	1.450	1.490	1.164	26,000
2022-12-05	1.450	1.560	1.450	1.480	1.156	58,000
2022-12-02	1.650	1.650	1.650	1.650	1.289	2,000
2022-12-01	1.480	1.650	1.450	1.640	1.281	398,000
2022-11-30	1.430	1.460	1.430	1.460	1.141	682,000
2022-11-29	1.430	1.520	1.410	1.520	1.188	54,000
2022-11-28	1.400	1.610	1.400	1.560	1.219	56,000
2022-11-25	1.470	1.560	1.440	1.550	1.211	92,000
2022-11-24	1.350	1.670	1.350	1.670	1.305	54,000
2022-11-23	1.550	1.550	1.550	1.550	1.211	0

← NewerPage 16 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.