Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.680	0.680	0.660	0.680	0.614	3,860,000
2022-11-16	0.700	0.700	0.670	0.680	0.614	8,484,000
2022-11-15	0.650	0.730	0.640	0.690	0.623	25,898,000
2022-11-14	0.640	0.670	0.630	0.640	0.578	19,508,000
2022-11-11	0.620	0.650	0.610	0.630	0.569	17,470,211
2022-11-10	0.610	0.610	0.590	0.610	0.551	2,075,000
2022-11-09	0.600	0.620	0.600	0.620	0.560	5,614,000
2022-11-08	0.620	0.620	0.600	0.600	0.542	2,876,000
2022-11-07	0.600	0.620	0.590	0.620	0.560	9,960,000
2022-11-04	0.580	0.600	0.570	0.590	0.533	8,028,000
2022-11-03	0.570	0.590	0.560	0.570	0.515	3,115,000
2022-11-02	0.570	0.580	0.560	0.580	0.524	5,657,800
2022-11-01	0.560	0.580	0.560	0.570	0.515	2,887,000
2022-10-31	0.570	0.570	0.540	0.560	0.506	6,336,000
2022-10-28	0.580	0.580	0.540	0.560	0.506	3,209,000
2022-10-27	0.590	0.590	0.570	0.580	0.524	2,318,000
2022-10-26	0.560	0.590	0.560	0.590	0.533	2,983,000
2022-10-25	0.560	0.570	0.540	0.560	0.506	2,125,000
2022-10-24	0.610	0.610	0.540	0.550	0.497	7,928,621
2022-10-21	0.600	0.610	0.600	0.600	0.542	1,944,000
2022-10-20	0.590	0.610	0.580	0.600	0.542	1,829,000
2022-10-19	0.630	0.630	0.600	0.600	0.542	1,707,000
2022-10-18	0.610	0.630	0.610	0.630	0.569	2,198,000
2022-10-17	0.600	0.610	0.580	0.610	0.551	3,432,812
2022-10-14	0.600	0.610	0.580	0.610	0.551	5,488,000
2022-10-13	0.590	0.600	0.570	0.600	0.542	5,019,000
2022-10-12	0.580	0.600	0.560	0.600	0.542	4,334,000
2022-10-11	0.590	0.590	0.560	0.580	0.524	2,307,000
2022-10-10	0.580	0.600	0.560	0.580	0.524	3,717,000
2022-10-07	0.600	0.600	0.580	0.590	0.533	299,000
2022-10-06	0.600	0.600	0.590	0.600	0.542	2,929,000
2022-10-05	0.570	0.610	0.570	0.590	0.533	14,670,000
2022-10-03	0.580	0.580	0.560	0.560	0.506	2,640,000
2022-09-30	0.590	0.590	0.560	0.580	0.524	6,657,000
2022-09-29	0.610	0.620	0.570	0.580	0.524	4,885,833
2022-09-28	0.650	0.660	0.600	0.600	0.542	7,673,066
2022-09-27	0.650	0.660	0.640	0.660	0.596	3,585,000
2022-09-26	0.670	0.690	0.630	0.650	0.587	5,411,600
2022-09-23	0.680	0.690	0.670	0.680	0.614	2,745,000
2022-09-22	0.670	0.690	0.670	0.690	0.623	2,288,000
2022-09-21	0.720	0.720	0.680	0.690	0.623	3,096,422
2022-09-20	0.710	0.720	0.700	0.720	0.650	662,000
2022-09-19	0.730	0.730	0.700	0.700	0.632	4,262,072
2022-09-16	0.760	0.760	0.720	0.720	0.650	4,433,904
2022-09-15	0.740	0.770	0.740	0.770	0.695	1,831,000
2022-09-14	0.750	0.750	0.740	0.740	0.668	2,012,000
2022-09-13	0.740	0.760	0.740	0.760	0.686	1,701,418
2022-09-09	0.740	0.750	0.730	0.740	0.668	1,224,667
2022-09-08	0.750	0.750	0.740	0.740	0.668	2,296,000
2022-09-07	0.750	0.760	0.740	0.750	0.677	2,639,465
2022-09-06	0.790	0.800	0.780	0.790	0.686	2,687,000
2022-09-05	0.780	0.790	0.780	0.790	0.686	902,000
2022-09-02	0.790	0.800	0.780	0.780	0.677	2,467,068
2022-09-01	0.790	0.800	0.790	0.790	0.686	1,603,000
2022-08-31	0.800	0.810	0.790	0.790	0.686	4,361,000
2022-08-30	0.800	0.820	0.800	0.810	0.704	2,573,000
2022-08-29	0.810	0.830	0.800	0.800	0.695	1,604,837
2022-08-26	0.810	0.830	0.810	0.820	0.712	5,506,000
2022-08-25	0.790	0.810	0.790	0.810	0.704	2,086,000
2022-08-24	0.790	0.800	0.780	0.790	0.686	1,501,000

← NewerPage 17 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.