Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.640	0.640	0.630	0.640	0.596	872,000
2023-11-10	0.640	0.640	0.630	0.630	0.587	2,798,000
2023-11-09	0.650	0.650	0.640	0.650	0.605	2,159,000
2023-11-08	0.650	0.660	0.630	0.650	0.605	21,580,000
2023-11-07	0.670	0.670	0.650	0.650	0.605	14,154,000
2023-11-06	0.630	0.680	0.630	0.660	0.615	30,064,000
2023-11-03	0.630	0.630	0.620	0.620	0.577	3,642,000
2023-11-02	0.630	0.630	0.610	0.620	0.577	7,526,000
2023-11-01	0.630	0.630	0.620	0.620	0.577	3,656,000
2023-10-31	0.630	0.640	0.620	0.620	0.577	4,080,471
2023-10-30	0.630	0.640	0.620	0.640	0.596	3,219,000
2023-10-27	0.620	0.640	0.620	0.630	0.587	9,961,000
2023-10-26	0.620	0.630	0.610	0.620	0.577	5,654,000
2023-10-25	0.630	0.640	0.620	0.630	0.587	6,337,000
2023-10-24	0.600	0.630	0.590	0.620	0.577	9,442,600
2023-10-20	0.620	0.630	0.610	0.610	0.568	3,015,000
2023-10-19	0.640	0.640	0.620	0.620	0.577	8,437,000
2023-10-18	0.640	0.650	0.640	0.640	0.596	3,312,000
2023-10-17	0.640	0.650	0.630	0.650	0.605	10,068,000
2023-10-16	0.640	0.650	0.630	0.640	0.596	5,180,000
2023-10-13	0.640	0.650	0.630	0.640	0.596	2,978,000
2023-10-12	0.650	0.660	0.640	0.650	0.605	12,082,000
2023-10-11	0.640	0.650	0.630	0.640	0.596	16,216,000
2023-10-10	0.640	0.650	0.620	0.630	0.587	11,566,000
2023-10-09	0.590	0.680	0.590	0.650	0.605	35,320,000
2023-10-06	0.580	0.590	0.570	0.580	0.540	1,976,000
2023-10-05	0.570	0.580	0.570	0.580	0.540	475,892
2023-10-04	0.580	0.580	0.570	0.570	0.531	490,000
2023-10-03	0.610	0.610	0.570	0.580	0.540	7,194,075
2023-09-29	0.610	0.610	0.600	0.610	0.568	624,000
2023-09-28	0.610	0.620	0.600	0.610	0.568	5,702,000
2023-09-27	0.600	0.610	0.590	0.610	0.568	3,548,000
2023-09-26	0.600	0.610	0.590	0.590	0.549	1,169,000
2023-09-25	0.610	0.620	0.600	0.600	0.559	9,669,000
2023-09-22	0.600	0.620	0.590	0.610	0.568	12,902,200
2023-09-21	0.590	0.600	0.590	0.600	0.559	3,213,920
2023-09-20	0.600	0.600	0.590	0.590	0.549	6,213,000
2023-09-19	0.600	0.600	0.590	0.600	0.559	3,101,000
2023-09-18	0.610	0.610	0.590	0.600	0.559	12,522,000
2023-09-15	0.630	0.630	0.610	0.610	0.568	9,951,000
2023-09-14	0.630	0.630	0.620	0.620	0.577	2,005,000
2023-09-13	0.640	0.640	0.620	0.630	0.587	6,535,000
2023-09-12	0.650	0.650	0.630	0.630	0.587	13,669,000
2023-09-11	0.630	0.660	0.620	0.650	0.605	5,702,000
2023-09-07	0.660	0.660	0.630	0.640	0.587	3,570,000
2023-09-06	0.660	0.660	0.640	0.660	0.605	1,507,000
2023-09-05	0.660	0.660	0.650	0.660	0.605	2,538,000
2023-09-04	0.650	0.670	0.650	0.670	0.614	4,324,000
2023-08-31	0.660	0.670	0.640	0.650	0.596	2,952,000
2023-08-30	0.660	0.680	0.650	0.650	0.596	17,705,000
2023-08-29	0.630	0.650	0.610	0.640	0.587	5,725,000
2023-08-28	0.650	0.670	0.610	0.620	0.568	7,871,000
2023-08-25	0.600	0.610	0.600	0.600	0.550	829,000
2023-08-24	0.600	0.610	0.600	0.600	0.550	2,064,000
2023-08-23	0.590	0.600	0.590	0.600	0.550	1,436,000
2023-08-22	0.590	0.610	0.590	0.590	0.541	1,838,000
2023-08-21	0.610	0.620	0.590	0.590	0.541	3,322,000
2023-08-18	0.620	0.630	0.610	0.620	0.568	2,994,800
2023-08-17	0.610	0.630	0.600	0.620	0.568	3,235,000
2023-08-16	0.620	0.630	0.610	0.620	0.568	4,616,000

← NewerPage 13 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.