Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.520	0.530	0.510	0.520	0.484	4,213,000
2024-02-07	0.520	0.530	0.510	0.520	0.484	3,447,000
2024-02-06	0.495	0.530	0.490	0.510	0.475	6,712,000
2024-02-05	0.495	0.495	0.485	0.490	0.456	4,210,000
2024-02-02	0.500	0.510	0.485	0.495	0.461	9,450,000
2024-02-01	0.490	0.510	0.485	0.500	0.466	7,147,000
2024-01-31	0.510	0.510	0.485	0.490	0.456	12,943,000
2024-01-30	0.530	0.530	0.500	0.500	0.466	17,566,000
2024-01-29	0.540	0.550	0.530	0.530	0.494	10,056,660
2024-01-26	0.540	0.550	0.530	0.540	0.503	7,121,000
2024-01-25	0.540	0.550	0.530	0.550	0.512	10,472,000
2024-01-24	0.520	0.550	0.510	0.530	0.494	20,841,070
2024-01-23	0.490	0.510	0.485	0.500	0.466	5,460,358
2024-01-22	0.500	0.500	0.480	0.485	0.452	11,252,000
2024-01-19	0.510	0.520	0.500	0.500	0.466	5,658,000
2024-01-18	0.510	0.520	0.500	0.510	0.475	8,984,000
2024-01-17	0.540	0.540	0.500	0.510	0.475	16,377,000
2024-01-16	0.550	0.550	0.540	0.540	0.503	7,217,000
2024-01-15	0.540	0.550	0.540	0.550	0.512	4,501,000
2024-01-12	0.560	0.560	0.540	0.550	0.512	6,149,000
2024-01-11	0.550	0.570	0.550	0.550	0.512	10,135,000
2024-01-10	0.560	0.560	0.550	0.560	0.522	7,555,000
2024-01-09	0.550	0.560	0.550	0.560	0.522	3,591,743
2024-01-08	0.570	0.570	0.550	0.550	0.512	6,826,000
2024-01-05	0.580	0.590	0.560	0.570	0.531	11,824,000
2024-01-04	0.590	0.590	0.580	0.580	0.540	10,778,000
2024-01-03	0.590	0.590	0.580	0.590	0.549	9,520,000
2024-01-02	0.600	0.600	0.580	0.590	0.549	7,775,000
2023-12-29	0.590	0.600	0.590	0.600	0.559	7,879,000
2023-12-28	0.580	0.610	0.580	0.590	0.549	12,113,000
2023-12-27	0.580	0.590	0.570	0.580	0.540	4,731,000
2023-12-22	0.590	0.590	0.570	0.580	0.540	7,929,266
2023-12-21	0.580	0.590	0.580	0.590	0.549	3,388,000
2023-12-20	0.590	0.600	0.580	0.580	0.540	7,905,000
2023-12-19	0.590	0.590	0.580	0.590	0.549	4,063,000
2023-12-18	0.590	0.600	0.590	0.590	0.549	2,147,000
2023-12-15	0.590	0.610	0.580	0.590	0.549	13,610,000
2023-12-14	0.590	0.600	0.580	0.590	0.549	1,617,000
2023-12-13	0.600	0.600	0.580	0.590	0.549	5,929,000
2023-12-12	0.590	0.600	0.590	0.600	0.559	1,368,000
2023-12-11	0.590	0.600	0.580	0.590	0.549	8,304,000
2023-12-08	0.600	0.600	0.590	0.600	0.559	3,782,000
2023-12-07	0.590	0.600	0.580	0.590	0.549	7,348,154
2023-12-06	0.590	0.600	0.590	0.590	0.549	3,429,000
2023-12-05	0.610	0.610	0.590	0.590	0.549	11,413,000
2023-12-04	0.620	0.620	0.610	0.610	0.568	2,561,000
2023-12-01	0.620	0.630	0.610	0.620	0.577	5,342,000
2023-11-30	0.620	0.630	0.610	0.620	0.577	5,556,092
2023-11-29	0.630	0.640	0.610	0.610	0.568	12,665,000
2023-11-28	0.630	0.640	0.630	0.630	0.587	1,429,000
2023-11-27	0.650	0.650	0.630	0.640	0.596	6,538,000
2023-11-24	0.640	0.650	0.630	0.640	0.596	6,337,000
2023-11-23	0.650	0.660	0.640	0.650	0.605	6,602,000
2023-11-22	0.660	0.660	0.640	0.650	0.605	6,069,000
2023-11-21	0.670	0.680	0.650	0.650	0.605	10,847,000
2023-11-20	0.660	0.680	0.660	0.670	0.624	6,852,000
2023-11-17	0.660	0.670	0.650	0.660	0.615	3,555,000
2023-11-16	0.650	0.670	0.640	0.660	0.615	14,584,000
2023-11-15	0.650	0.660	0.650	0.650	0.605	4,098,000
2023-11-14	0.640	0.650	0.640	0.650	0.605	3,359,000

← NewerPage 12 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.