Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.520	2.540	2.450	2.460	2.437	43,220,000
2026-04-24	2.530	2.530	2.460	2.510	2.487	45,416,961
2026-04-23	2.570	2.580	2.500	2.530	2.507	62,506,000
2026-04-22	2.650	2.680	2.550	2.570	2.546	103,756,898
2026-04-21	2.680	2.710	2.620	2.650	2.626	58,391,000
2026-04-20	2.680	2.690	2.640	2.670	2.646	56,606,000
2026-04-17	2.670	2.680	2.620	2.660	2.636	58,496,199
2026-04-16	2.660	2.720	2.620	2.660	2.636	150,108,000
2026-04-15	2.710	2.720	2.610	2.630	2.606	89,341,133
2026-04-14	2.740	2.770	2.610	2.660	2.636	187,601,109
2026-04-13	2.890	2.950	2.670	2.690	2.665	516,619,812
2026-04-10	2.450	3.590	2.450	3.090	3.062	1,768,945,900
2026-04-09	2.480	2.490	2.420	2.420	2.398	37,178,672
2026-04-08	2.400	2.540	2.390	2.510	2.487	115,147,602
2026-04-02	2.360	2.360	2.300	2.350	2.328	29,168,529
2026-04-01	2.370	2.380	2.330	2.340	2.319	40,161,953
2026-03-31	2.350	2.380	2.300	2.320	2.299	29,711,000
2026-03-30	2.320	2.340	2.290	2.340	2.319	38,260,602
2026-03-27	2.320	2.400	2.310	2.380	2.358	35,286,840
2026-03-26	2.440	2.450	2.320	2.340	2.319	46,063,000
2026-03-25	2.360	2.460	2.350	2.440	2.418	56,406,000
2026-03-24	2.330	2.370	2.270	2.340	2.319	60,709,000
2026-03-23	2.320	2.360	2.260	2.290	2.269	100,859,000
2026-03-20	2.400	2.430	2.370	2.400	2.378	47,204,230
2026-03-19	2.470	2.470	2.380	2.390	2.368	82,866,000
2026-03-18	2.620	2.640	2.470	2.470	2.447	111,554,797
2026-03-17	2.580	2.730	2.560	2.600	2.576	163,210,406
2026-03-16	2.530	2.580	2.490	2.540	2.517	60,546,000
2026-03-13	2.500	2.570	2.450	2.540	2.517	115,046,398
2026-03-12	2.510	2.540	2.450	2.510	2.487	162,100,703
2026-03-11	2.670	2.730	2.610	2.620	2.596	78,525,984
2026-03-10	2.720	2.730	2.650	2.660	2.636	69,258,000
2026-03-09	2.680	2.730	2.590	2.660	2.636	115,869,000
2026-03-06	2.730	2.860	2.720	2.790	2.764	102,321,000
2026-03-05	2.780	2.810	2.680	2.730	2.705	105,895,000
2026-03-04	2.760	2.770	2.580	2.660	2.636	108,109,203
2026-03-03	2.690	2.850	2.560	2.680	2.655	206,003,016
2026-03-02	2.720	2.740	2.620	2.640	2.616	120,596,094
2026-02-27	2.880	2.930	2.800	2.800	2.774	82,072,992
2026-02-26	2.950	3.050	2.830	2.840	2.814	178,760,703
2026-02-25	2.810	2.940	2.780	2.870	2.844	94,506,039
2026-02-24	2.900	2.920	2.770	2.770	2.745	71,805,844
2026-02-23	2.860	2.930	2.850	2.900	2.873	19,997,039
2026-02-20	2.870	2.900	2.820	2.860	2.834	19,145,080
2026-02-16	2.930	2.930	2.790	2.880	2.854	26,874,000
2026-02-13	2.820	2.980	2.770	2.950	2.923	135,698,703
2026-02-12	2.810	2.850	2.760	2.820	2.794	71,988,562
2026-02-11	2.690	2.900	2.660	2.810	2.784	200,830,297
2026-02-10	2.650	2.750	2.630	2.680	2.655	60,456,121
2026-02-09	2.650	2.750	2.630	2.640	2.616	122,546,703
2026-02-06	2.530	2.590	2.500	2.570	2.546	42,394,441
2026-02-05	2.530	2.570	2.480	2.560	2.537	47,397,672
2026-02-04	2.600	2.610	2.510	2.530	2.507	73,603,000
2026-02-03	2.590	2.620	2.490	2.600	2.576	61,940,367
2026-02-02	2.630	2.650	2.500	2.530	2.507	85,292,148
2026-01-30	2.770	2.800	2.630	2.670	2.646	95,685,523
2026-01-29	2.720	2.810	2.670	2.780	2.755	96,443,273
2026-01-28	2.780	2.810	2.730	2.740	2.715	65,133,102
2026-01-27	2.830	2.830	2.720	2.790	2.764	64,407,090
2026-01-26	2.770	2.830	2.710	2.790	2.764	133,262,797

← NewerPage 3 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.