Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.050	1.060	1.030	1.050	0.901	8,628,000
2022-02-25	1.060	1.070	1.040	1.050	0.901	4,186,000
2022-02-24	1.080	1.080	1.050	1.060	0.910	8,399,000
2022-02-23	1.080	1.090	1.070	1.090	0.936	2,304,048
2022-02-22	1.100	1.100	1.070	1.080	0.927	7,682,100
2022-02-21	1.110	1.110	1.100	1.100	0.944	5,356,000
2022-02-18	1.110	1.120	1.100	1.110	0.953	5,032,000
2022-02-17	1.120	1.120	1.100	1.110	0.953	3,583,778
2022-02-16	1.120	1.130	1.110	1.120	0.962	3,439,000
2022-02-15	1.120	1.120	1.100	1.110	0.953	3,997,000
2022-02-14	1.120	1.130	1.110	1.120	0.962	7,045,000
2022-02-11	1.130	1.140	1.120	1.130	0.970	4,551,000
2022-02-10	1.120	1.140	1.120	1.140	0.979	9,344,000
2022-02-09	1.110	1.130	1.110	1.120	0.962	4,546,000
2022-02-08	1.110	1.120	1.090	1.100	0.944	5,201,000
2022-02-07	1.090	1.110	1.090	1.110	0.953	3,910,000
2022-02-04	1.050	1.090	1.050	1.090	0.936	3,576,000
2022-01-31	1.060	1.070	1.050	1.050	0.901	1,656,000
2022-01-28	1.100	1.110	1.060	1.060	0.910	5,949,000
2022-01-27	1.100	1.100	1.090	1.100	0.944	2,633,000
2022-01-26	1.100	1.110	1.090	1.110	0.953	4,042,000
2022-01-25	1.130	1.140	1.090	1.090	0.936	9,961,000
2022-01-24	1.130	1.150	1.120	1.140	0.979	7,033,764
2022-01-21	1.140	1.160	1.130	1.140	0.979	4,170,000
2022-01-20	1.120	1.160	1.110	1.150	0.987	11,617,000
2022-01-19	1.110	1.130	1.110	1.120	0.962	3,864,000
2022-01-18	1.100	1.120	1.090	1.110	0.953	4,424,000
2022-01-17	1.100	1.120	1.090	1.100	0.944	2,995,000
2022-01-14	1.110	1.110	1.090	1.110	0.953	3,829,006
2022-01-13	1.130	1.130	1.100	1.110	0.953	6,222,000
2022-01-12	1.110	1.120	1.100	1.120	0.962	6,304,600
2022-01-11	1.100	1.120	1.090	1.110	0.953	8,756,180
2022-01-10	1.080	1.110	1.080	1.100	0.944	3,438,450
2022-01-07	1.080	1.090	1.060	1.080	0.927	4,285,000
2022-01-06	1.080	1.080	1.060	1.080	0.927	2,331,000
2022-01-05	1.090	1.100	1.070	1.080	0.927	4,685,000
2022-01-04	1.080	1.100	1.070	1.080	0.927	3,154,945
2022-01-03	1.070	1.090	1.060	1.080	0.927	3,885,000
2021-12-31	1.060	1.090	1.060	1.080	0.927	3,513,000
2021-12-30	1.050	1.070	1.040	1.060	0.910	4,164,000
2021-12-29	1.060	1.060	1.040	1.050	0.901	2,951,010
2021-12-28	1.040	1.060	1.040	1.060	0.910	2,935,000
2021-12-24	1.060	1.060	1.030	1.030	0.884	4,752,000
2021-12-23	1.040	1.060	1.030	1.060	0.910	6,160,000
2021-12-22	1.050	1.060	1.020	1.040	0.893	4,713,000
2021-12-21	1.020	1.050	1.020	1.040	0.893	3,721,000
2021-12-20	1.060	1.080	1.020	1.030	0.884	10,195,000
2021-12-17	1.090	1.090	1.060	1.070	0.919	8,522,000
2021-12-16	1.090	1.100	1.080	1.090	0.936	5,924,000
2021-12-15	1.080	1.110	1.080	1.090	0.936	4,410,000
2021-12-14	1.110	1.120	1.080	1.100	0.944	8,662,000
2021-12-13	1.110	1.150	1.110	1.120	0.962	7,395,000
2021-12-10	1.110	1.120	1.100	1.110	0.953	3,699,000
2021-12-09	1.100	1.120	1.100	1.110	0.953	3,814,000
2021-12-08	1.110	1.110	1.090	1.090	0.936	1,951,333
2021-12-07	1.080	1.120	1.080	1.100	0.944	3,716,000
2021-12-06	1.080	1.110	1.080	1.080	0.927	8,041,000
2021-12-03	1.100	1.100	1.080	1.080	0.927	4,459,000
2021-12-02	1.110	1.120	1.090	1.090	0.936	6,172,000
2021-12-01	1.100	1.120	1.090	1.110	0.953	2,539,000

← NewerPage 20 of 21 · 1,232 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.