Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.860	0.870	0.850	0.860	0.738	2,469,000
2022-05-26	0.850	0.860	0.830	0.860	0.738	5,220,000
2022-05-25	0.850	0.860	0.840	0.840	0.721	1,685,000
2022-05-24	0.870	0.870	0.840	0.850	0.730	3,503,970
2022-05-23	0.860	0.870	0.850	0.870	0.747	4,587,658
2022-05-20	0.850	0.870	0.850	0.860	0.738	6,520,000
2022-05-19	0.860	0.860	0.840	0.850	0.730	7,245,000
2022-05-18	0.850	0.860	0.840	0.860	0.738	3,679,000
2022-05-17	0.840	0.860	0.840	0.850	0.730	5,224,000
2022-05-16	0.850	0.850	0.830	0.830	0.713	1,551,000
2022-05-13	0.830	0.850	0.820	0.840	0.721	6,012,658
2022-05-12	0.830	0.840	0.820	0.820	0.704	3,433,000
2022-05-11	0.840	0.850	0.820	0.840	0.721	5,813,691
2022-05-10	0.800	0.840	0.800	0.830	0.713	6,232,000
2022-05-06	0.830	0.830	0.800	0.830	0.713	8,553,205
2022-05-05	0.850	0.850	0.830	0.840	0.721	8,054,000
2022-05-04	0.870	0.870	0.830	0.850	0.730	2,946,000
2022-05-03	0.840	0.870	0.840	0.860	0.738	2,537,000
2022-04-29	0.830	0.860	0.820	0.860	0.738	5,337,000
2022-04-28	0.810	0.830	0.800	0.830	0.713	5,218,000
2022-04-27	0.780	0.810	0.760	0.800	0.687	6,596,000
2022-04-26	0.800	0.800	0.780	0.780	0.670	5,451,000
2022-04-25	0.830	0.830	0.760	0.780	0.670	16,060,820
2022-04-22	0.840	0.840	0.820	0.830	0.713	3,320,400
2022-04-21	0.860	0.870	0.840	0.840	0.721	8,965,000
2022-04-20	0.870	0.880	0.860	0.860	0.738	4,276,529
2022-04-19	0.870	0.880	0.860	0.860	0.738	2,552,286
2022-04-14	0.870	0.890	0.860	0.870	0.747	5,615,000
2022-04-13	0.880	0.890	0.860	0.860	0.738	4,858,000
2022-04-12	0.880	0.890	0.860	0.870	0.747	12,696,000
2022-04-11	0.900	0.900	0.870	0.870	0.747	7,560,000
2022-04-08	0.900	0.910	0.880	0.900	0.773	2,348,000
2022-04-07	0.920	0.920	0.890	0.890	0.764	6,137,000
2022-04-06	0.890	0.950	0.890	0.920	0.790	22,262,000
2022-04-04	0.880	0.900	0.880	0.890	0.764	5,420,000
2022-04-01	0.880	0.890	0.870	0.880	0.756	6,037,000
2022-03-31	0.910	0.910	0.880	0.880	0.756	6,141,000
2022-03-30	0.910	0.940	0.900	0.910	0.781	13,640,000
2022-03-29	0.910	0.930	0.900	0.910	0.781	11,657,000
2022-03-28	0.980	0.980	0.950	0.960	0.824	1,615,800
2022-03-25	0.970	0.980	0.950	0.970	0.833	4,126,000
2022-03-24	0.970	0.980	0.960	0.970	0.833	2,303,000
2022-03-23	0.970	0.980	0.960	0.980	0.841	2,944,000
2022-03-22	0.940	0.970	0.940	0.970	0.833	5,014,000
2022-03-21	0.980	0.980	0.940	0.960	0.824	4,049,000
2022-03-18	0.960	0.980	0.950	0.970	0.833	11,044,360
2022-03-17	0.940	0.980	0.930	0.970	0.833	16,793,000
2022-03-16	0.910	0.930	0.880	0.910	0.781	11,969,000
2022-03-15	0.950	0.960	0.880	0.880	0.756	14,657,000
2022-03-14	0.990	0.990	0.950	0.970	0.833	7,059,000
2022-03-11	0.990	1.020	0.980	1.000	0.859	5,421,000
2022-03-10	0.960	1.010	0.960	1.010	0.867	6,684,000
2022-03-09	0.960	0.980	0.930	0.960	0.824	9,559,000
2022-03-08	1.010	1.010	0.960	0.960	0.824	10,122,000
2022-03-07	1.010	1.020	0.990	1.000	0.859	6,456,618
2022-03-04	1.040	1.040	1.010	1.020	0.876	8,631,000
2022-03-03	1.040	1.050	1.030	1.050	0.901	5,058,000
2022-03-02	1.040	1.050	1.030	1.040	0.893	4,011,335
2022-03-01	1.040	1.060	1.030	1.040	0.893	8,932,400
2022-02-28	1.050	1.060	1.030	1.050	0.901	8,628,000

← NewerPage 19 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.