Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.660	0.670	0.650	0.660	0.596	2,996,000
2023-05-19	0.670	0.680	0.650	0.660	0.596	4,414,000
2023-05-18	0.670	0.680	0.660	0.680	0.614	3,398,706
2023-05-17	0.680	0.680	0.670	0.670	0.605	2,598,000
2023-05-16	0.680	0.690	0.670	0.680	0.614	1,791,000
2023-05-15	0.670	0.690	0.650	0.680	0.614	7,746,000
2023-05-12	0.680	0.680	0.660	0.670	0.605	6,811,000
2023-05-11	0.700	0.700	0.670	0.680	0.614	6,290,000
2023-05-10	0.700	0.710	0.690	0.700	0.632	2,383,000
2023-05-09	0.700	0.730	0.690	0.690	0.623	19,618,000
2023-05-08	0.690	0.700	0.680	0.690	0.623	6,429,000
2023-05-05	0.670	0.690	0.670	0.680	0.614	3,860,000
2023-05-04	0.650	0.680	0.640	0.670	0.605	5,903,000
2023-05-03	0.650	0.650	0.640	0.650	0.587	1,027,000
2023-05-02	0.660	0.660	0.640	0.650	0.587	2,233,000
2023-04-28	0.670	0.670	0.650	0.660	0.596	2,969,000
2023-04-27	0.650	0.670	0.650	0.660	0.596	4,717,502
2023-04-26	0.650	0.650	0.640	0.650	0.587	3,997,000
2023-04-25	0.650	0.660	0.640	0.650	0.587	5,148,000
2023-04-24	0.660	0.660	0.640	0.650	0.587	3,161,000
2023-04-21	0.680	0.680	0.650	0.650	0.587	6,636,496
2023-04-20	0.680	0.690	0.670	0.680	0.614	2,775,000
2023-04-19	0.690	0.690	0.670	0.690	0.623	6,548,000
2023-04-18	0.700	0.710	0.690	0.700	0.632	2,422,000
2023-04-17	0.690	0.700	0.680	0.700	0.632	5,385,000
2023-04-14	0.690	0.700	0.680	0.680	0.614	3,918,000
2023-04-13	0.680	0.720	0.680	0.690	0.623	7,506,000
2023-04-12	0.700	0.710	0.680	0.700	0.632	4,542,000
2023-04-11	0.660	0.700	0.660	0.690	0.623	6,764,000
2023-04-06	0.670	0.670	0.650	0.670	0.605	4,311,000
2023-04-04	0.670	0.670	0.660	0.660	0.596	2,400,000
2023-04-03	0.640	0.670	0.640	0.670	0.605	7,428,000
2023-03-31	0.640	0.660	0.640	0.640	0.578	5,828,600
2023-03-30	0.650	0.650	0.630	0.640	0.578	2,776,000
2023-03-29	0.650	0.660	0.640	0.650	0.587	3,248,000
2023-03-28	0.660	0.660	0.640	0.650	0.587	2,202,000
2023-03-27	0.660	0.660	0.640	0.660	0.596	1,721,000
2023-03-24	0.670	0.670	0.650	0.670	0.605	2,975,000
2023-03-23	0.640	0.680	0.640	0.670	0.605	6,102,000
2023-03-22	0.650	0.660	0.640	0.640	0.578	5,331,000
2023-03-21	0.640	0.650	0.620	0.650	0.587	6,829,000
2023-03-20	0.650	0.660	0.630	0.640	0.578	8,364,000
2023-03-17	0.650	0.670	0.640	0.660	0.596	9,442,065
2023-03-16	0.640	0.650	0.630	0.640	0.578	2,223,998
2023-03-15	0.640	0.660	0.640	0.650	0.587	5,381,000
2023-03-14	0.670	0.670	0.630	0.630	0.569	7,785,000
2023-03-13	0.670	0.670	0.650	0.670	0.605	2,752,000
2023-03-10	0.690	0.690	0.650	0.670	0.605	10,021,000
2023-03-09	0.700	0.700	0.690	0.700	0.632	2,641,000
2023-03-08	0.710	0.710	0.690	0.700	0.632	3,112,000
2023-03-07	0.710	0.730	0.710	0.720	0.650	5,592,000
2023-03-06	0.710	0.720	0.690	0.710	0.641	7,649,000
2023-03-03	0.700	0.720	0.700	0.710	0.641	4,824,000
2023-03-02	0.710	0.710	0.690	0.700	0.632	4,325,000
2023-03-01	0.690	0.720	0.690	0.710	0.641	14,252,000
2023-02-28	0.700	0.700	0.680	0.690	0.623	2,310,000
2023-02-27	0.690	0.700	0.680	0.700	0.632	3,445,000
2023-02-24	0.720	0.720	0.690	0.700	0.632	4,235,000
2023-02-23	0.720	0.720	0.700	0.720	0.650	1,026,000
2023-02-22	0.720	0.720	0.700	0.710	0.641	4,237,894

← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0200 HKD
2025-09-11	0.0500 HKD
2025-05-28	0.0200 HKD
2024-09-11	0.0120 HKD
2024-05-28	0.0100 HKD
2023-09-11	0.0100 HKD
2023-05-25	0.0100 HKD
2022-09-07	0.0300 HKD
2022-06-02	0.0100 HKD
2021-09-03	0.0500 HKD
2021-05-27	0.0510 HKD
2020-08-21	0.0340 HKD
2020-05-27	0.0200 HKD
2019-09-02	0.0420 HKD
2019-06-03	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.