Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.990	1.990	1.900	1.980	1.462	60,000
2022-03-01	1.970	1.980	1.970	1.980	1.462	10,000
2022-02-28	1.950	1.950	1.950	1.950	1.440	0
2022-02-25	1.900	1.990	1.900	1.990	1.470	12,000
2022-02-24	1.990	1.990	1.990	1.990	1.470	0
2022-02-23	1.990	2.000	1.990	2.000	1.477	22,000
2022-02-22	1.980	1.980	1.940	1.980	1.462	8,000
2022-02-21	1.950	1.950	1.950	1.950	1.440	0
2022-02-18	1.950	1.950	1.950	1.950	1.440	0
2022-02-17	1.960	1.960	1.960	1.960	1.448	6,000
2022-02-16	1.960	1.960	1.960	1.960	1.448	2,000
2022-02-15	1.960	1.960	1.960	1.960	1.448	8,000
2022-02-14	1.940	1.950	1.900	1.950	1.440	26,000
2022-02-11	1.880	1.940	1.880	1.920	1.418	40,000
2022-02-10	1.900	2.000	1.900	2.000	1.477	40,000
2022-02-09	2.000	2.000	2.000	2.000	1.477	0
2022-02-08	2.000	2.000	2.000	2.000	1.477	0
2022-02-07	2.000	2.020	2.000	2.000	1.477	142,000
2022-02-04	1.860	2.020	1.800	2.020	1.492	66,000
2022-01-31	1.870	2.150	1.870	2.150	1.588	50,000
2022-01-28	1.900	1.920	1.790	1.820	1.344	52,000
2022-01-27	1.810	1.860	1.790	1.860	1.374	44,000
2022-01-26	1.750	1.900	1.750	1.870	1.381	12,000
2022-01-25	1.880	1.880	1.880	1.880	1.389	0
2022-01-24	1.880	1.880	1.880	1.880	1.389	0
2022-01-21	1.880	1.880	1.880	1.880	1.389	0
2022-01-20	1.880	1.880	1.880	1.880	1.389	0
2022-01-19	1.880	1.880	1.880	1.880	1.389	0
2022-01-18	1.900	1.900	1.900	1.900	1.403	2,000
2022-01-17	1.870	1.870	1.870	1.870	1.381	0
2022-01-14	1.880	1.880	1.880	1.880	1.389	0
2022-01-13	1.880	1.880	1.880	1.880	1.389	0
2022-01-12	1.900	1.900	1.880	1.880	1.389	2,000
2022-01-11	1.880	1.880	1.880	1.880	1.389	0
2022-01-10	1.890	1.890	1.890	1.890	1.396	0
2022-01-07	1.890	1.890	1.890	1.890	1.396	0
2022-01-06	1.890	1.890	1.890	1.890	1.396	0
2022-01-05	1.890	1.890	1.890	1.890	1.396	0
2022-01-04	1.790	1.900	1.780	1.890	1.396	40,000
2022-01-03	1.890	1.890	1.890	1.890	1.396	0
2021-12-31	1.900	2.040	1.890	1.890	1.396	66,000
2021-12-30	1.910	1.910	1.880	1.880	1.389	2,000
2021-12-29	1.900	1.900	1.900	1.900	1.403	2,000
2021-12-28	1.890	1.890	1.890	1.890	1.396	0
2021-12-24	1.880	1.900	1.880	1.900	1.403	38,904,000
2021-12-23	1.880	1.900	1.880	1.880	1.389	3,672,000
2021-12-22	1.880	1.900	1.880	1.880	1.389	6,000
2021-12-21	1.870	1.870	1.870	1.870	1.381	0
2021-12-20	1.890	1.890	1.870	1.870	1.381	2,000
2021-12-17	1.880	1.880	1.880	1.880	1.389	0
2021-12-16	1.880	1.880	1.880	1.880	1.389	0
2021-12-15	1.890	1.890	1.890	1.890	1.396	0
2021-12-14	1.890	1.900	1.890	1.890	1.396	4,000
2021-12-13	1.880	1.900	1.880	1.890	1.396	6,000
2021-12-10	1.760	1.870	1.690	1.800	1.330	22,000
2021-12-09	1.730	1.910	1.730	1.910	1.411	28,000
2021-12-08	1.890	1.890	1.890	1.890	1.396	0
2021-12-07	1.640	1.900	1.640	1.900	1.403	6,000
2021-12-06	1.880	1.930	1.800	1.800	1.330	22,000
2021-12-03	1.900	1.900	1.720	1.720	1.270	2,000

← NewerPage 20 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.