Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.080	2.080	2.080	2.080	2.080	0
2026-07-23	2.080	2.080	2.080	2.080	2.080	0
2026-07-22	2.100	2.120	2.060	2.080	2.080	27,274,872
2026-07-21	2.160	2.200	2.090	2.100	2.100	77,707,000
2026-07-20	2.060	2.150	2.060	2.130	2.130	95,108,108
2026-07-17	2.060	2.110	1.970	2.050	2.050	121,253,000
2026-07-16	2.030	2.070	2.020	2.050	2.050	38,773,422
2026-07-15	2.010	2.050	1.980	2.020	2.020	39,827,000
2026-07-14	1.970	2.000	1.920	2.000	2.000	34,329,000
2026-07-13	2.020	2.020	1.940	1.980	1.980	36,399,199
2026-07-10	2.020	2.080	1.990	2.000	2.000	42,412,398
2026-07-09	2.070	2.070	1.990	2.020	2.020	30,810,000
2026-07-08	2.000	2.060	1.980	2.050	2.050	33,192,000
2026-07-07	2.050	2.050	1.990	1.990	1.990	37,214,000
2026-07-06	2.120	2.130	2.030	2.050	2.050	34,256,000
2026-07-03	2.020	2.090	2.010	2.090	2.090	42,031,664
2026-07-02	2.030	2.080	1.990	2.020	2.020	63,109,000
2026-06-30	1.970	1.980	1.930	1.960	1.960	32,544,594
2026-06-29	1.940	2.010	1.920	1.970	1.970	50,061,000
2026-06-26	1.950	1.970	1.900	1.940	1.940	49,138,000
2026-06-25	2.010	2.030	1.900	1.950	1.950	74,497,203
2026-06-24	2.090	2.130	1.990	2.010	2.010	62,024,000
2026-06-23	2.160	2.230	2.050	2.070	2.070	88,890,000
2026-06-22	2.020	2.180	1.970	2.140	2.140	117,459,000
2026-06-18	2.100	2.100	2.000	2.020	2.020	56,451,602
2026-06-17	2.180	2.190	2.090	2.090	2.090	47,513,160
2026-06-16	2.180	2.180	2.130	2.160	2.160	35,290,000
2026-06-15	2.150	2.260	2.140	2.160	2.160	87,645,203
2026-06-12	2.090	2.190	2.070	2.120	2.120	68,706,305
2026-06-11	2.060	2.100	2.040	2.080	2.080	37,757,199
2026-06-10	2.040	2.080	2.010	2.070	2.070	37,236,000
2026-06-09	2.090	2.120	2.050	2.060	2.060	39,543,000
2026-06-08	2.080	2.090	2.020	2.080	2.080	48,317,000
2026-06-05	2.200	2.200	2.090	2.110	2.110	43,155,000
2026-06-04	2.220	2.230	2.140	2.160	2.160	35,748,000
2026-06-03	2.310	2.310	2.220	2.240	2.240	39,725,551
2026-06-02	2.240	2.310	2.240	2.290	2.290	55,021,129
2026-06-01	2.180	2.260	2.150	2.240	2.240	56,701,000
2026-05-29	2.120	2.200	2.120	2.170	2.170	85,387,602
2026-05-28	2.170	2.170	2.070	2.100	2.100	64,660,000
2026-05-27	2.180	2.220	2.150	2.170	2.170	39,705,281
2026-05-26	2.230	2.270	2.170	2.180	2.160	75,893,203
2026-05-22	2.230	2.250	2.200	2.220	2.200	38,773,000
2026-05-21	2.280	2.390	2.210	2.210	2.190	120,170,000
2026-05-20	2.280	2.290	2.260	2.260	2.239	30,405,000
2026-05-19	2.330	2.330	2.270	2.290	2.269	49,622,000
2026-05-18	2.350	2.350	2.300	2.320	2.299	31,199,000
2026-05-15	2.330	2.360	2.310	2.360	2.338	48,263,000
2026-05-14	2.410	2.420	2.340	2.340	2.319	44,728,000
2026-05-13	2.440	2.440	2.370	2.390	2.368	64,833,047
2026-05-12	2.450	2.530	2.410	2.430	2.408	95,650,570
2026-05-11	2.400	2.460	2.370	2.410	2.388	73,215,078
2026-05-08	2.410	2.410	2.370	2.400	2.378	42,787,406
2026-05-07	2.400	2.420	2.380	2.410	2.388	47,242,000
2026-05-06	2.430	2.450	2.370	2.380	2.358	69,274,000
2026-05-05	2.460	2.460	2.400	2.420	2.398	12,388,890
2026-05-04	2.450	2.490	2.440	2.460	2.437	9,639,080
2026-04-30	2.440	2.500	2.400	2.420	2.398	58,351,047
2026-04-29	2.460	2.460	2.430	2.440	2.418	30,276,000
2026-04-28	2.460	2.530	2.430	2.450	2.428	51,686,000

← NewerPage 2 of 5 · 246 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.