Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.620	0.630	0.610	0.620	0.587	12,329,000
2024-08-06	0.620	0.630	0.610	0.620	0.587	17,021,641
2024-08-05	0.620	0.630	0.610	0.620	0.587	13,652,000
2024-08-02	0.630	0.640	0.620	0.630	0.596	19,419,000
2024-08-01	0.660	0.770	0.630	0.640	0.606	91,636,602
2024-07-31	0.620	0.710	0.620	0.670	0.634	64,927,000
2024-07-30	0.610	0.620	0.600	0.610	0.577	11,684,000
2024-07-29	0.620	0.620	0.610	0.610	0.577	1,673,000
2024-07-26	0.610	0.620	0.600	0.610	0.577	4,054,000
2024-07-25	0.610	0.610	0.590	0.600	0.568	4,187,000
2024-07-24	0.610	0.620	0.590	0.610	0.577	10,588,000
2024-07-23	0.610	0.620	0.600	0.600	0.568	13,683,000
2024-07-22	0.620	0.620	0.610	0.610	0.577	6,472,000
2024-07-19	0.630	0.630	0.610	0.620	0.587	9,449,000
2024-07-18	0.640	0.640	0.620	0.630	0.596	25,384,000
2024-07-17	0.630	0.640	0.630	0.640	0.606	7,871,200
2024-07-16	0.620	0.630	0.620	0.630	0.596	2,671,000
2024-07-15	0.620	0.630	0.610	0.630	0.596	5,303,000
2024-07-12	0.620	0.630	0.620	0.630	0.596	7,145,000
2024-07-11	0.620	0.620	0.610	0.610	0.577	2,842,000
2024-07-10	0.610	0.620	0.600	0.610	0.577	5,280,580
2024-07-09	0.610	0.610	0.590	0.610	0.577	8,950,000
2024-07-08	0.610	0.620	0.590	0.610	0.577	3,889,000
2024-07-05	0.610	0.620	0.600	0.610	0.577	12,065,800
2024-07-04	0.600	0.610	0.590	0.610	0.577	7,287,000
2024-07-03	0.600	0.610	0.590	0.610	0.577	8,249,000
2024-07-02	0.600	0.620	0.590	0.600	0.568	12,842,000
2024-06-28	0.600	0.610	0.600	0.600	0.568	3,669,000
2024-06-27	0.610	0.610	0.590	0.600	0.568	8,182,000
2024-06-26	0.600	0.610	0.590	0.610	0.577	3,039,000
2024-06-25	0.600	0.610	0.590	0.600	0.568	5,320,600
2024-06-24	0.610	0.610	0.590	0.590	0.558	11,924,000
2024-06-21	0.610	0.620	0.600	0.610	0.577	10,174,000
2024-06-20	0.610	0.630	0.600	0.620	0.587	9,713,000
2024-06-19	0.610	0.630	0.610	0.620	0.587	7,968,000
2024-06-18	0.620	0.640	0.600	0.610	0.577	37,651,000
2024-06-17	0.610	0.740	0.610	0.620	0.587	109,687,000
2024-06-14	0.590	0.630	0.580	0.620	0.587	24,516,000
2024-06-13	0.580	0.590	0.580	0.580	0.549	1,689,000
2024-06-12	0.590	0.590	0.580	0.580	0.549	4,318,000
2024-06-11	0.600	0.600	0.580	0.590	0.558	10,598,000
2024-06-07	0.600	0.610	0.590	0.600	0.568	8,396,000
2024-06-06	0.600	0.610	0.590	0.610	0.577	9,756,000
2024-06-05	0.610	0.610	0.590	0.610	0.577	6,745,000
2024-06-04	0.590	0.610	0.580	0.600	0.568	12,686,000
2024-06-03	0.580	0.600	0.580	0.590	0.558	5,624,775
2024-05-31	0.600	0.600	0.580	0.580	0.549	6,435,253
2024-05-30	0.600	0.610	0.580	0.590	0.558	9,244,000
2024-05-29	0.600	0.620	0.590	0.610	0.577	12,197,000
2024-05-28	0.620	0.620	0.600	0.600	0.568	6,461,000
2024-05-27	0.600	0.620	0.580	0.620	0.577	21,801,000
2024-05-24	0.600	0.610	0.580	0.590	0.549	14,120,000
2024-05-23	0.620	0.620	0.600	0.600	0.559	6,478,000
2024-05-22	0.630	0.630	0.620	0.630	0.587	3,786,000
2024-05-21	0.630	0.640	0.610	0.620	0.577	14,902,000
2024-05-20	0.660	0.670	0.630	0.640	0.596	21,149,000
2024-05-17	0.640	0.660	0.630	0.650	0.605	13,287,400
2024-05-16	0.630	0.640	0.630	0.630	0.587	9,237,000
2024-05-14	0.650	0.650	0.620	0.630	0.587	13,204,000
2024-05-13	0.610	0.650	0.610	0.640	0.596	26,445,650

← NewerPage 10 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.