Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.990	1.990	1.990	1.990	1.470	0
2022-05-31	1.990	2.000	1.990	1.990	1.470	34,000
2022-05-30	1.990	2.000	1.990	2.000	1.477	12,000
2022-05-27	2.000	2.010	1.950	1.950	1.440	162,000
2022-05-26	2.020	2.020	1.900	1.900	1.403	2,000
2022-05-25	1.900	1.900	1.900	1.900	1.403	2,000
2022-05-24	1.900	1.900	1.900	1.900	1.403	0
2022-05-23	1.770	1.920	1.770	1.900	1.403	6,000
2022-05-20	2.020	2.020	1.920	1.920	1.418	6,000
2022-05-19	1.610	2.000	1.600	1.930	1.426	98,000
2022-05-18	1.790	1.800	1.750	1.800	1.330	58,000
2022-05-17	1.800	1.800	1.800	1.800	1.330	0
2022-05-16	1.870	1.900	1.860	1.900	1.403	16,000
2022-05-13	1.900	1.920	1.900	1.920	1.418	30,000
2022-05-12	1.920	1.980	1.900	1.980	1.462	22,000
2022-05-11	1.990	2.050	1.990	2.040	1.507	10,000
2022-05-10	1.920	1.920	1.920	1.920	1.418	14,000
2022-05-06	1.880	1.940	1.870	1.930	1.426	20,000
2022-05-05	1.950	1.950	1.950	1.950	1.440	8,000
2022-05-04	1.910	1.920	1.900	1.900	1.403	26,000
2022-05-03	1.920	1.950	1.900	1.950	1.440	12,000
2022-04-29	1.920	1.960	1.900	1.960	1.448	52,000
2022-04-28	1.990	2.020	1.990	2.020	1.492	10,000
2022-04-27	1.910	1.950	1.910	1.950	1.440	18,000
2022-04-26	1.910	1.970	1.900	1.970	1.455	20,000
2022-04-25	1.910	1.990	1.890	1.990	1.470	26,000
2022-04-22	1.990	1.990	1.990	1.990	1.470	2,000
2022-04-21	1.990	1.990	1.870	1.950	1.440	12,000
2022-04-20	2.050	2.100	1.840	1.910	1.411	34,000
2022-04-19	1.960	1.960	1.960	1.960	1.448	0
2022-04-14	2.020	2.020	1.940	1.960	1.448	22,000
2022-04-13	1.920	2.000	1.920	1.990	1.470	30,000
2022-04-12	1.930	2.000	1.830	1.850	1.366	1,418,000
2022-04-11	1.920	1.930	1.750	1.870	1.381	24,000
2022-04-08	1.930	1.950	1.880	1.900	1.403	24,000
2022-04-07	1.980	1.990	1.860	1.900	1.403	68,000
2022-04-06	1.920	1.920	1.900	1.900	1.403	8,000
2022-04-04	1.940	1.940	1.940	1.940	1.433	0
2022-04-01	1.990	2.000	1.990	1.990	1.470	6,000
2022-03-31	1.990	1.990	1.990	1.990	1.470	4,000
2022-03-30	1.960	1.960	1.960	1.960	1.448	2,000
2022-03-29	1.920	1.920	1.910	1.910	1.411	26,000
2022-03-28	1.970	1.990	1.970	1.990	1.470	10,000
2022-03-25	2.080	2.100	1.930	1.940	1.433	84,000
2022-03-24	1.930	1.970	1.910	1.970	1.455	68,000
2022-03-23	2.010	2.010	2.010	2.010	1.485	0
2022-03-22	2.010	2.010	2.010	2.010	1.485	0
2022-03-21	2.030	2.030	2.030	2.030	1.499	0
2022-03-18	1.930	2.030	1.930	2.030	1.499	50,000
2022-03-17	2.050	2.050	2.050	2.050	1.514	0
2022-03-16	2.050	2.070	2.050	2.070	1.529	12,000
2022-03-15	2.050	2.150	2.050	2.090	1.544	72,000
2022-03-14	2.050	2.050	2.050	2.050	1.514	0
2022-03-11	2.050	2.050	2.000	2.050	1.514	20,000
2022-03-10	2.000	2.120	2.000	2.000	1.477	48,000
2022-03-09	1.910	2.150	1.860	1.980	1.462	264,000
2022-03-08	1.970	1.970	1.850	1.850	1.366	38,000
2022-03-07	1.900	1.980	1.860	1.860	1.374	74,000
2022-03-04	1.880	1.980	1.880	1.980	1.462	32,000
2022-03-03	1.980	1.980	1.980	1.980	1.462	0

← NewerPage 19 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.