Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.810	0.810	0.790	0.790	0.686	1,514,000
2022-08-22	0.800	0.810	0.800	0.810	0.704	766,000
2022-08-19	0.790	0.810	0.790	0.810	0.704	2,136,000
2022-08-18	0.800	0.800	0.790	0.790	0.686	1,132,000
2022-08-17	0.810	0.810	0.790	0.800	0.695	1,388,870
2022-08-16	0.800	0.810	0.790	0.810	0.704	1,460,000
2022-08-15	0.810	0.810	0.790	0.790	0.686	2,369,515
2022-08-12	0.810	0.810	0.790	0.800	0.695	1,537,000
2022-08-11	0.790	0.820	0.790	0.800	0.695	6,626,120
2022-08-10	0.810	0.810	0.780	0.790	0.686	1,906,000
2022-08-09	0.800	0.810	0.790	0.800	0.695	2,553,498
2022-08-08	0.810	0.810	0.790	0.790	0.686	678,600
2022-08-05	0.790	0.800	0.780	0.800	0.695	1,962,000
2022-08-04	0.760	0.780	0.760	0.780	0.677	3,526,000
2022-08-03	0.760	0.770	0.750	0.760	0.660	1,990,564
2022-08-02	0.770	0.780	0.750	0.760	0.660	8,168,660
2022-08-01	0.790	0.790	0.770	0.780	0.677	2,219,000
2022-07-29	0.810	0.820	0.780	0.790	0.686	10,041,000
2022-07-28	0.850	0.850	0.800	0.810	0.704	8,889,000
2022-07-27	0.870	0.870	0.830	0.830	0.721	3,486,000
2022-07-26	0.880	0.880	0.860	0.860	0.747	2,376,000
2022-07-25	0.840	0.890	0.840	0.880	0.764	9,302,000
2022-07-22	0.860	0.860	0.850	0.860	0.747	885,430
2022-07-21	0.850	0.860	0.850	0.850	0.738	3,581,000
2022-07-20	0.850	0.870	0.850	0.850	0.738	812,658
2022-07-19	0.850	0.860	0.840	0.850	0.738	1,694,000
2022-07-18	0.830	0.860	0.820	0.850	0.738	2,686,903
2022-07-15	0.840	0.850	0.830	0.830	0.721	795,000
2022-07-14	0.850	0.860	0.840	0.850	0.738	2,707,000
2022-07-13	0.870	0.880	0.850	0.850	0.738	4,512,000
2022-07-12	0.890	0.890	0.860	0.870	0.756	3,540,000
2022-07-11	0.900	0.900	0.880	0.890	0.773	3,072,424
2022-07-08	0.910	0.910	0.880	0.890	0.773	5,929,080
2022-07-07	0.890	0.910	0.890	0.900	0.782	2,566,000
2022-07-06	0.910	0.910	0.880	0.900	0.782	2,761,037
2022-07-05	0.940	0.940	0.910	0.910	0.790	2,263,000
2022-07-04	0.940	0.940	0.920	0.930	0.808	3,072,000
2022-06-30	0.940	0.960	0.930	0.930	0.808	5,022,662
2022-06-29	0.970	0.980	0.940	0.940	0.816	4,356,603
2022-06-28	0.940	0.980	0.940	0.980	0.851	9,711,000
2022-06-27	0.930	0.960	0.930	0.940	0.816	6,207,000
2022-06-24	0.920	0.930	0.920	0.930	0.808	1,389,000
2022-06-23	0.910	0.930	0.900	0.920	0.799	4,144,000
2022-06-22	0.920	0.920	0.890	0.910	0.790	4,313,000
2022-06-21	0.910	0.930	0.910	0.920	0.799	2,630,000
2022-06-20	0.910	0.930	0.910	0.920	0.799	964,000
2022-06-17	0.930	0.930	0.910	0.910	0.790	3,410,000
2022-06-16	0.920	0.940	0.910	0.930	0.808	8,115,000
2022-06-15	0.870	0.930	0.870	0.910	0.790	11,474,000
2022-06-14	0.860	0.870	0.840	0.870	0.756	4,867,000
2022-06-13	0.890	0.890	0.860	0.860	0.747	5,744,000
2022-06-10	0.890	0.900	0.880	0.900	0.782	3,245,000
2022-06-09	0.890	0.910	0.890	0.900	0.782	6,655,936
2022-06-08	0.880	0.900	0.870	0.890	0.773	6,549,000
2022-06-07	0.880	0.890	0.870	0.880	0.764	1,739,000
2022-06-06	0.870	0.890	0.860	0.890	0.773	5,422,000
2022-06-02	0.860	0.870	0.850	0.870	0.756	2,519,000
2022-06-01	0.870	0.870	0.850	0.870	0.747	2,093,000
2022-05-31	0.870	0.870	0.860	0.870	0.747	2,245,000
2022-05-30	0.870	0.870	0.860	0.870	0.747	1,844,000

← NewerPage 18 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.