Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.450	1.580	1.450	1.540	1.203	50,000
2022-08-25	1.550	1.610	1.520	1.600	1.250	34,000
2022-08-24	1.640	1.640	1.420	1.530	1.195	34,000
2022-08-23	1.560	1.680	1.500	1.530	1.195	546,000
2022-08-22	1.980	1.980	1.500	1.500	1.172	122,000
2022-08-19	1.980	1.980	1.620	1.750	1.367	34,000
2022-08-18	1.700	1.800	1.700	1.800	1.406	22,000
2022-08-17	1.510	1.650	1.490	1.650	1.289	64,000
2022-08-16	1.610	1.680	1.580	1.640	1.281	36,000
2022-08-15	1.980	1.980	1.650	1.700	1.328	138,000
2022-08-12	1.980	1.980	1.610	1.790	1.399	134,000
2022-08-11	1.750	1.750	1.750	1.750	1.367	10,000
2022-08-10	1.720	1.750	1.720	1.750	1.367	6,000
2022-08-09	1.730	1.730	1.570	1.570	1.227	4,000
2022-08-08	1.750	1.750	1.600	1.600	1.250	6,000
2022-08-05	1.650	1.730	1.630	1.730	1.352	10,000
2022-08-04	1.670	1.670	1.490	1.600	1.250	9,990
2022-08-03	1.750	1.750	1.600	1.600	1.250	18,000
2022-08-02	1.780	1.850	1.650	1.650	1.289	16,000
2022-08-01	1.740	1.800	1.680	1.750	1.367	28,000
2022-07-29	1.830	1.830	1.650	1.650	1.289	4,000
2022-07-28	1.740	1.740	1.680	1.700	1.328	18,000
2022-07-27	1.880	1.950	1.880	1.900	1.485	8,000
2022-07-26	1.880	1.880	1.880	1.880	1.469	2,000
2022-07-25	1.880	1.880	1.880	1.880	1.469	2,000
2022-07-22	1.790	1.890	1.700	1.850	1.445	24,000
2022-07-21	1.700	1.770	1.700	1.770	1.383	16,000
2022-07-20	1.800	1.850	1.800	1.850	1.445	26,000
2022-07-19	1.820	1.950	1.820	1.950	1.524	22,000
2022-07-18	1.990	1.990	1.990	1.990	1.555	0
2022-07-15	1.900	1.990	1.900	1.990	1.555	12,000
2022-07-14	1.870	1.990	1.870	1.980	1.547	8,000
2022-07-13	1.840	1.870	1.840	1.870	1.461	54,000
2022-07-12	1.770	1.850	1.770	1.850	1.445	26,000
2022-07-11	1.850	1.850	1.850	1.850	1.445	0
2022-07-08	1.710	1.850	1.710	1.850	1.445	24,000
2022-07-07	1.720	1.790	1.700	1.780	1.391	34,000
2022-07-06	1.680	1.770	1.600	1.650	1.289	106,000
2022-07-05	1.850	1.850	1.850	1.850	1.445	2,000
2022-07-04	1.680	1.840	1.680	1.840	1.438	42,000
2022-06-30	1.700	1.700	1.690	1.690	1.320	48,000
2022-06-29	1.890	1.890	1.680	1.780	1.391	64,000
2022-06-28	1.890	1.900	1.790	1.790	1.399	22,000
2022-06-27	1.970	1.980	1.800	1.800	1.406	36,000
2022-06-24	1.840	1.900	1.840	1.900	1.485	16,000
2022-06-23	1.800	1.980	1.790	1.930	1.462	68,000
2022-06-22	1.800	1.800	1.800	1.800	1.364	0
2022-06-21	1.790	1.800	1.790	1.800	1.364	18,000
2022-06-20	1.800	1.800	1.760	1.790	1.356	30,000
2022-06-17	1.980	1.990	1.830	1.830	1.387	94,000
2022-06-16	1.810	2.000	1.800	2.000	1.515	12,000
2022-06-15	1.990	1.990	1.990	1.990	1.508	0
2022-06-14	1.990	1.990	1.990	1.990	1.508	0
2022-06-13	1.990	1.990	1.990	1.990	1.508	0
2022-06-10	1.990	1.990	1.990	1.990	1.508	0
2022-06-09	1.990	1.990	1.990	1.990	1.508	0
2022-06-08	1.990	1.990	1.990	1.990	1.508	0
2022-06-07	1.990	1.990	1.990	1.990	1.470	0
2022-06-06	1.990	1.990	1.990	1.990	1.470	0
2022-06-02	1.990	1.990	1.990	1.990	1.470	0

← NewerPage 18 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.