Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.590	0.620	0.590	0.610	0.568	24,199,000
2024-05-09	0.570	0.590	0.570	0.580	0.540	5,083,000
2024-05-08	0.590	0.600	0.560	0.570	0.531	8,818,000
2024-05-07	0.580	0.600	0.580	0.590	0.549	12,904,000
2024-05-06	0.580	0.590	0.570	0.580	0.540	11,833,400
2024-05-03	0.580	0.590	0.570	0.570	0.531	1,571,000
2024-05-02	0.570	0.590	0.570	0.580	0.540	3,867,000
2024-04-30	0.580	0.580	0.560	0.570	0.531	4,937,000
2024-04-29	0.560	0.590	0.550	0.580	0.540	19,280,150
2024-04-26	0.540	0.560	0.540	0.560	0.522	9,586,000
2024-04-25	0.540	0.550	0.530	0.540	0.503	5,209,000
2024-04-24	0.530	0.540	0.530	0.540	0.503	1,902,066
2024-04-23	0.530	0.530	0.520	0.530	0.494	1,521,000
2024-04-22	0.510	0.530	0.510	0.530	0.494	2,887,000
2024-04-19	0.520	0.520	0.510	0.510	0.475	1,608,000
2024-04-18	0.510	0.530	0.510	0.520	0.484	2,067,000
2024-04-17	0.520	0.520	0.510	0.510	0.475	1,263,000
2024-04-16	0.530	0.530	0.510	0.510	0.475	2,079,000
2024-04-15	0.520	0.530	0.510	0.520	0.484	2,354,000
2024-04-12	0.530	0.540	0.520	0.530	0.494	4,554,000
2024-04-11	0.530	0.540	0.530	0.540	0.503	1,701,000
2024-04-10	0.530	0.540	0.530	0.540	0.503	1,591,174
2024-04-09	0.520	0.540	0.520	0.540	0.503	3,476,000
2024-04-08	0.530	0.530	0.520	0.520	0.484	4,085,528
2024-04-05	0.530	0.540	0.520	0.530	0.494	1,926,000
2024-04-03	0.540	0.550	0.530	0.530	0.494	2,431,000
2024-04-02	0.530	0.550	0.530	0.540	0.503	4,685,000
2024-03-28	0.530	0.540	0.520	0.530	0.494	5,447,000
2024-03-27	0.540	0.550	0.530	0.530	0.494	2,198,000
2024-03-26	0.530	0.550	0.530	0.540	0.503	5,494,000
2024-03-25	0.540	0.550	0.530	0.530	0.494	3,777,000
2024-03-22	0.550	0.550	0.530	0.540	0.503	6,091,000
2024-03-21	0.560	0.560	0.550	0.550	0.512	5,033,000
2024-03-20	0.550	0.560	0.540	0.550	0.512	14,713,450
2024-03-19	0.560	0.560	0.540	0.540	0.503	4,452,872
2024-03-18	0.550	0.570	0.550	0.560	0.522	17,340,029
2024-03-15	0.560	0.560	0.550	0.550	0.512	31,012,859
2024-03-14	0.570	0.570	0.550	0.550	0.512	9,955,000
2024-03-13	0.570	0.570	0.560	0.560	0.522	4,343,000
2024-03-12	0.550	0.570	0.540	0.570	0.531	7,994,000
2024-03-11	0.540	0.550	0.540	0.550	0.512	2,418,000
2024-03-08	0.540	0.550	0.540	0.540	0.503	2,183,000
2024-03-07	0.550	0.560	0.530	0.540	0.503	7,476,667
2024-03-06	0.550	0.560	0.540	0.540	0.503	4,562,000
2024-03-05	0.560	0.560	0.540	0.550	0.512	4,419,000
2024-03-04	0.560	0.570	0.550	0.560	0.522	3,020,000
2024-03-01	0.550	0.570	0.550	0.560	0.522	6,183,000
2024-02-29	0.550	0.560	0.550	0.550	0.512	3,530,000
2024-02-28	0.560	0.570	0.550	0.550	0.512	7,924,000
2024-02-27	0.560	0.560	0.540	0.560	0.522	15,423,300
2024-02-26	0.560	0.560	0.550	0.560	0.522	4,277,000
2024-02-23	0.560	0.570	0.550	0.560	0.522	7,288,000
2024-02-22	0.550	0.560	0.540	0.560	0.522	12,608,000
2024-02-21	0.540	0.560	0.530	0.550	0.512	12,305,420
2024-02-20	0.520	0.540	0.520	0.530	0.494	6,287,000
2024-02-19	0.530	0.530	0.520	0.520	0.484	3,107,000
2024-02-16	0.530	0.540	0.520	0.540	0.503	986,000
2024-02-15	0.520	0.530	0.520	0.530	0.494	1,173,000
2024-02-14	0.510	0.520	0.510	0.520	0.484	611,000
2024-02-09	0.510	0.530	0.510	0.520	0.484	127,000

← NewerPage 11 of 21 · 1,231 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.