Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.720	0.730	0.710	0.720	0.650	2,230,829
2023-02-16	0.720	0.740	0.710	0.720	0.650	4,087,000
2023-02-15	0.740	0.740	0.710	0.720	0.650	5,727,594
2023-02-14	0.750	0.750	0.730	0.740	0.668	4,334,000
2023-02-13	0.760	0.760	0.740	0.750	0.677	4,258,000
2023-02-10	0.760	0.780	0.750	0.760	0.686	2,472,000
2023-02-09	0.760	0.780	0.760	0.780	0.704	6,416,000
2023-02-08	0.780	0.790	0.760	0.770	0.695	5,821,809
2023-02-07	0.780	0.790	0.770	0.790	0.713	1,315,406
2023-02-06	0.780	0.790	0.760	0.780	0.704	5,602,000
2023-02-03	0.800	0.800	0.780	0.790	0.713	3,158,000
2023-02-02	0.810	0.820	0.790	0.800	0.722	9,846,000
2023-02-01	0.780	0.800	0.770	0.800	0.722	8,343,000
2023-01-31	0.790	0.790	0.760	0.780	0.704	3,705,000
2023-01-30	0.810	0.820	0.770	0.790	0.713	8,455,000
2023-01-27	0.810	0.820	0.800	0.820	0.740	1,876,000
2023-01-26	0.790	0.810	0.780	0.810	0.731	5,905,000
2023-01-20	0.780	0.790	0.770	0.790	0.713	3,407,000
2023-01-19	0.780	0.800	0.780	0.780	0.704	391,000
2023-01-18	0.800	0.800	0.780	0.790	0.713	2,084,000
2023-01-17	0.790	0.820	0.780	0.800	0.722	7,455,000
2023-01-16	0.780	0.810	0.770	0.790	0.713	9,598,000
2023-01-13	0.770	0.790	0.760	0.780	0.704	2,889,000
2023-01-12	0.780	0.780	0.760	0.770	0.695	3,407,000
2023-01-11	0.780	0.790	0.770	0.780	0.704	3,318,000
2023-01-10	0.790	0.790	0.770	0.770	0.695	4,702,000
2023-01-09	0.770	0.810	0.770	0.790	0.713	7,503,000
2023-01-06	0.790	0.790	0.750	0.760	0.686	7,160,000
2023-01-05	0.780	0.790	0.770	0.790	0.713	4,786,000
2023-01-04	0.740	0.770	0.740	0.770	0.695	5,072,000
2023-01-03	0.720	0.750	0.710	0.740	0.668	3,717,000
2022-12-30	0.720	0.730	0.710	0.720	0.650	2,218,000
2022-12-29	0.720	0.730	0.710	0.720	0.650	1,682,000
2022-12-28	0.720	0.740	0.720	0.730	0.659	2,908,000
2022-12-23	0.720	0.720	0.710	0.720	0.650	869,000
2022-12-22	0.710	0.730	0.710	0.730	0.659	3,478,300
2022-12-21	0.700	0.710	0.690	0.700	0.632	2,705,000
2022-12-20	0.710	0.710	0.680	0.700	0.632	8,757,000
2022-12-19	0.740	0.750	0.710	0.720	0.650	7,425,070
2022-12-16	0.730	0.740	0.720	0.730	0.659	6,046,000
2022-12-15	0.750	0.750	0.720	0.730	0.659	5,394,000
2022-12-14	0.760	0.770	0.740	0.750	0.677	3,320,000
2022-12-13	0.740	0.760	0.730	0.750	0.677	7,702,000
2022-12-12	0.760	0.770	0.730	0.730	0.659	17,111,000
2022-12-09	0.750	0.770	0.710	0.760	0.686	28,089,000
2022-12-08	0.740	0.750	0.720	0.740	0.668	13,740,390
2022-12-07	0.770	0.780	0.720	0.740	0.668	8,832,000
2022-12-06	0.740	0.780	0.740	0.760	0.686	8,616,200
2022-12-05	0.710	0.760	0.700	0.750	0.677	17,756,631
2022-12-02	0.700	0.700	0.680	0.690	0.623	4,116,828
2022-12-01	0.700	0.720	0.690	0.690	0.623	14,207,000
2022-11-30	0.680	0.690	0.660	0.670	0.605	8,976,000
2022-11-29	0.640	0.680	0.640	0.670	0.605	9,366,500
2022-11-28	0.650	0.650	0.620	0.640	0.578	9,956,800
2022-11-25	0.640	0.660	0.640	0.660	0.596	6,278,392
2022-11-24	0.650	0.650	0.640	0.640	0.578	4,828,000
2022-11-23	0.650	0.650	0.630	0.650	0.587	4,603,000
2022-11-22	0.670	0.670	0.630	0.640	0.578	11,157,000
2022-11-21	0.670	0.670	0.650	0.660	0.596	1,747,000
2022-11-18	0.680	0.680	0.660	0.670	0.605	5,696,000

← NewerPage 16 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.