Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.610	1.650	1.550	1.550	1.211	24,000
2022-11-21	1.580	1.580	1.580	1.580	1.235	20,000
2022-11-18	1.620	1.770	1.540	1.770	1.383	40,000
2022-11-17	1.610	1.650	1.540	1.540	1.203	10,000
2022-11-16	1.680	1.680	1.600	1.600	1.250	24,000
2022-11-15	1.640	1.640	1.640	1.640	1.281	4,000
2022-11-14	1.650	1.700	1.650	1.680	1.313	56,000
2022-11-11	1.670	1.780	1.650	1.770	1.383	80,000
2022-11-10	1.700	1.890	1.600	1.890	1.477	38,000
2022-11-09	1.900	1.900	1.900	1.900	1.485	2,000
2022-11-08	1.860	1.860	1.860	1.860	1.453	0
2022-11-07	1.900	1.900	1.900	1.900	1.485	0
2022-11-04	1.860	1.900	1.860	1.900	1.485	6,000
2022-11-03	1.700	1.940	1.700	1.730	1.352	14,000
2022-11-02	1.920	1.920	1.920	1.920	1.500	0
2022-11-01	1.900	1.940	1.900	1.930	1.508	14,000
2022-10-31	1.900	1.900	1.900	1.900	1.485	0
2022-10-28	1.900	1.900	1.900	1.900	1.485	0
2022-10-27	1.900	1.900	1.900	1.900	1.485	0
2022-10-26	1.970	1.970	1.970	1.970	1.539	0
2022-10-25	1.970	1.970	1.970	1.970	1.539	0
2022-10-24	1.970	1.970	1.970	1.970	1.539	0
2022-10-21	1.970	1.970	1.970	1.970	1.539	0
2022-10-20	1.970	1.970	1.970	1.970	1.539	2,000
2022-10-19	1.730	1.730	1.730	1.730	1.352	6,000
2022-10-18	1.970	1.970	1.970	1.970	1.539	0
2022-10-17	1.970	1.970	1.970	1.970	1.539	0
2022-10-14	1.970	1.970	1.970	1.970	1.539	0
2022-10-13	1.970	1.970	1.970	1.970	1.539	0
2022-10-12	1.960	1.980	1.960	1.980	1.547	8,000
2022-10-11	1.980	1.980	1.980	1.980	1.547	2,000
2022-10-10	1.980	1.980	1.980	1.980	1.547	0
2022-10-07	1.900	2.020	1.900	2.020	1.578	22,000
2022-10-06	1.900	1.900	1.900	1.900	1.485	0
2022-10-05	1.900	1.900	1.900	1.900	1.485	0
2022-10-03	1.900	1.900	1.900	1.900	1.485	2,000
2022-09-30	1.900	1.900	1.900	1.900	1.485	1,400,000
2022-09-29	1.800	1.900	1.800	1.900	1.485	1,302,000
2022-09-28	1.900	1.900	1.900	1.900	1.485	0
2022-09-27	1.900	1.900	1.900	1.900	1.485	0
2022-09-26	1.900	1.900	1.900	1.900	1.485	2,000
2022-09-23	1.900	1.900	1.900	1.900	1.485	0
2022-09-22	1.900	1.900	1.900	1.900	1.485	0
2022-09-21	1.750	1.900	1.750	1.900	1.485	8,000
2022-09-20	1.890	1.890	1.620	1.680	1.313	238,000
2022-09-19	1.540	1.750	1.540	1.680	1.313	86,000
2022-09-16	1.900	1.950	1.900	1.950	1.524	38,000
2022-09-15	1.900	1.900	1.900	1.900	1.485	0
2022-09-14	1.900	1.900	1.900	1.900	1.485	0
2022-09-13	1.900	1.900	1.900	1.900	1.485	0
2022-09-09	1.900	1.900	1.900	1.900	1.485	2,000
2022-09-08	1.850	1.850	1.850	1.850	1.445	2,000
2022-09-07	2.050	2.150	1.900	1.900	1.485	6,000
2022-09-06	1.900	1.900	1.900	1.900	1.485	2,000
2022-09-05	1.900	1.900	1.900	1.900	1.485	2,000
2022-09-02	1.850	1.900	1.850	1.890	1.477	22,000
2022-09-01	1.800	1.900	1.800	1.850	1.445	4,000
2022-08-31	1.570	1.700	1.530	1.700	1.328	84,000
2022-08-30	1.350	1.580	1.350	1.580	1.235	90,000
2022-08-29	1.540	1.600	1.540	1.570	1.227	14,000

← NewerPage 17 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.