Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.640	0.640	0.620	0.630	0.578	3,328,000
2023-08-14	0.640	0.640	0.620	0.640	0.587	4,205,000
2023-08-11	0.660	0.660	0.640	0.650	0.596	1,777,000
2023-08-10	0.650	0.660	0.640	0.660	0.605	3,170,000
2023-08-09	0.650	0.650	0.640	0.650	0.596	1,012,000
2023-08-08	0.660	0.660	0.640	0.650	0.596	2,228,000
2023-08-07	0.670	0.680	0.650	0.660	0.605	3,094,000
2023-08-04	0.670	0.700	0.670	0.670	0.614	9,968,000
2023-08-03	0.650	0.670	0.650	0.670	0.614	3,338,600
2023-08-02	0.670	0.690	0.650	0.650	0.596	6,705,000
2023-08-01	0.680	0.710	0.670	0.680	0.624	9,469,000
2023-07-31	0.670	0.710	0.660	0.670	0.614	16,665,000
2023-07-28	0.600	0.670	0.600	0.660	0.605	18,887,199
2023-07-27	0.600	0.610	0.600	0.610	0.559	6,450,000
2023-07-26	0.590	0.600	0.590	0.590	0.541	2,388,000
2023-07-25	0.580	0.600	0.580	0.590	0.541	6,966,000
2023-07-24	0.580	0.580	0.570	0.570	0.523	1,041,000
2023-07-21	0.580	0.590	0.570	0.580	0.532	1,240,000
2023-07-20	0.580	0.590	0.570	0.580	0.532	1,498,000
2023-07-19	0.590	0.590	0.570	0.580	0.532	3,224,000
2023-07-18	0.580	0.590	0.580	0.590	0.541	1,187,000
2023-07-14	0.590	0.600	0.590	0.590	0.541	3,240,440
2023-07-13	0.590	0.600	0.580	0.590	0.541	4,460,000
2023-07-12	0.590	0.590	0.580	0.590	0.541	1,269,000
2023-07-11	0.580	0.590	0.580	0.590	0.541	502,000
2023-07-10	0.590	0.590	0.580	0.580	0.532	2,548,725
2023-07-07	0.580	0.590	0.570	0.580	0.532	2,145,000
2023-07-06	0.590	0.600	0.570	0.580	0.532	5,766,000
2023-07-05	0.600	0.610	0.590	0.590	0.541	5,394,000
2023-07-04	0.600	0.610	0.600	0.600	0.550	1,078,000
2023-07-03	0.600	0.610	0.590	0.600	0.550	3,226,000
2023-06-30	0.580	0.600	0.580	0.590	0.541	4,107,000
2023-06-29	0.600	0.600	0.580	0.590	0.541	9,081,000
2023-06-28	0.600	0.600	0.590	0.590	0.541	1,626,200
2023-06-27	0.600	0.610	0.590	0.600	0.550	6,911,000
2023-06-26	0.600	0.600	0.590	0.600	0.550	3,143,800
2023-06-23	0.610	0.620	0.600	0.600	0.550	989,000
2023-06-21	0.630	0.630	0.610	0.620	0.568	3,583,000
2023-06-20	0.630	0.640	0.620	0.630	0.578	3,781,000
2023-06-19	0.640	0.640	0.630	0.630	0.578	2,731,000
2023-06-16	0.640	0.650	0.630	0.640	0.587	5,583,000
2023-06-15	0.630	0.640	0.620	0.640	0.587	5,144,000
2023-06-14	0.640	0.640	0.630	0.630	0.578	2,320,000
2023-06-13	0.640	0.640	0.630	0.630	0.578	1,002,000
2023-06-12	0.640	0.640	0.620	0.640	0.587	1,588,000
2023-06-09	0.630	0.640	0.630	0.630	0.578	1,585,000
2023-06-08	0.630	0.640	0.620	0.630	0.578	5,819,000
2023-06-07	0.620	0.630	0.620	0.630	0.578	1,849,000
2023-06-06	0.640	0.650	0.620	0.620	0.568	6,527,000
2023-06-05	0.630	0.640	0.630	0.640	0.587	1,456,000
2023-06-02	0.630	0.640	0.630	0.640	0.587	1,846,000
2023-06-01	0.610	0.620	0.600	0.620	0.568	6,700,000
2023-05-31	0.630	0.630	0.600	0.600	0.550	11,694,000
2023-05-30	0.640	0.640	0.620	0.630	0.578	2,150,000
2023-05-29	0.640	0.650	0.630	0.640	0.587	1,579,000
2023-05-25	0.640	0.650	0.620	0.630	0.578	2,483,000
2023-05-24	0.650	0.660	0.640	0.650	0.587	2,787,000
2023-05-23	0.660	0.670	0.650	0.660	0.596	1,883,000
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

← NewerPage 14 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.