Guotai Junan International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.100	1.120	1.080	1.100	0.944	9,687,000
2021-11-29	1.100	1.110	1.090	1.090	0.936	3,651,000
2021-11-26	1.110	1.110	1.090	1.100	0.944	2,985,000
2021-11-25	1.110	1.120	1.100	1.110	0.953	3,607,200
2021-11-24	1.120	1.130	1.100	1.110	0.953	4,772,000
2021-11-23	1.110	1.130	1.110	1.120	0.962	1,982,000
2021-11-22	1.130	1.130	1.110	1.120	0.962	2,372,000
2021-11-19	1.130	1.130	1.100	1.130	0.970	2,032,000
2021-11-18	1.120	1.130	1.100	1.120	0.962	1,702,000
2021-11-17	1.130	1.140	1.120	1.120	0.962	2,101,000
2021-11-16	1.120	1.140	1.110	1.140	0.979	2,355,850
2021-11-15	1.150	1.150	1.120	1.140	0.979	2,986,000
2021-11-12	1.150	1.160	1.130	1.150	0.987	2,417,000
2021-11-11	1.140	1.170	1.120	1.150	0.987	8,443,000
2021-11-10	1.120	1.140	1.100	1.140	0.979	4,287,000
2021-11-09	1.130	1.130	1.100	1.120	0.962	5,932,000
2021-11-08	1.090	1.130	1.090	1.130	0.970	6,157,722
2021-11-05	1.120	1.120	1.090	1.100	0.944	13,625,550
2021-11-04	1.130	1.140	1.070	1.130	0.970	39,522,000
2021-11-03	1.130	1.140	1.110	1.130	0.970	6,810,000
2021-11-02	1.120	1.140	1.110	1.140	0.979	9,140,000
2021-11-01	1.130	1.140	1.110	1.120	0.962	3,333,000
2021-10-29	1.140	1.150	1.120	1.130	0.970	7,512,600
2021-10-28	1.180	1.180	1.130	1.140	0.979	11,428,000
2021-10-27	1.210	1.210	1.180	1.180	1.013	10,392,000
2021-10-26	1.220	1.220	1.200	1.210	1.039	8,529,000
2021-10-25	1.230	1.240	1.210	1.220	1.047	7,510,000
2021-10-22	1.230	1.250	1.220	1.230	1.056	3,045,000
2021-10-21	1.210	1.230	1.200	1.230	1.056	31,205,590
2021-10-20	1.210	1.220	1.200	1.200	1.030	7,530,000
2021-10-19	1.200	1.220	1.190	1.200	1.030	3,642,000
2021-10-18	1.200	1.210	1.190	1.200	1.030	2,068,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.