Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.770	2.830	2.710	2.790	2.764	133,262,797
2026-01-23	2.730	2.750	2.670	2.700	2.675	60,096,000
2026-01-22	2.780	2.780	2.680	2.710	2.685	45,790,461
2026-01-21	2.680	2.780	2.640	2.750	2.725	81,872,734
2026-01-20	2.720	2.740	2.690	2.690	2.665	44,711,102
2026-01-19	2.760	2.770	2.700	2.710	2.685	57,498,660
2026-01-16	2.890	2.890	2.760	2.780	2.755	93,570,172
2026-01-15	2.940	2.940	2.800	2.840	2.814	98,026,930
2026-01-14	2.890	3.040	2.860	2.940	2.913	250,460,188
2026-01-13	2.940	2.970	2.830	2.850	2.824	109,336,898
2026-01-12	2.850	2.920	2.780	2.890	2.864	151,664,406
2026-01-09	2.730	2.890	2.710	2.850	2.824	163,720,609
2026-01-08	2.790	2.790	2.670	2.680	2.655	104,953,000
2026-01-07	2.960	2.970	2.780	2.790	2.764	168,787,016
2026-01-06	2.670	3.170	2.660	2.950	2.923	581,703,938
2026-01-05	2.630	2.700	2.570	2.650	2.626	81,310,469
2026-01-02	2.550	2.650	2.510	2.640	2.616	22,918,000
2025-12-31	2.590	2.640	2.540	2.550	2.527	43,810,000
2025-12-30	2.620	2.670	2.550	2.580	2.556	74,075,000
2025-12-29	2.540	2.710	2.540	2.620	2.596	110,422,203
2025-12-24	2.550	2.570	2.520	2.530	2.507	17,976,539
2025-12-23	2.600	2.630	2.530	2.550	2.527	43,235,180
2025-12-22	2.520	2.620	2.520	2.600	2.576	74,439,000
2025-12-19	2.520	2.540	2.490	2.490	2.467	42,455,141
2025-12-18	2.580	2.620	2.480	2.500	2.477	50,490,398
2025-12-17	2.690	2.700	2.490	2.570	2.546	112,664,000
2025-12-16	2.570	2.730	2.510	2.680	2.655	160,525,906
2025-12-15	2.510	2.590	2.470	2.570	2.546	60,943,141
2025-12-12	2.480	2.520	2.420	2.520	2.497	104,007,203
2025-12-11	2.530	2.550	2.440	2.460	2.437	52,402,359
2025-12-10	2.550	2.570	2.490	2.530	2.507	77,150,203
2025-12-09	2.730	2.730	2.560	2.580	2.556	67,092,250
2025-12-08	2.790	2.800	2.710	2.720	2.695	86,954,273
2025-12-05	2.710	2.770	2.640	2.700	2.675	71,774,672
2025-12-04	2.680	2.720	2.640	2.710	2.685	36,821,820
2025-12-03	2.740	2.770	2.630	2.660	2.636	43,196,980
2025-12-02	2.780	2.800	2.710	2.720	2.695	41,731,008
2025-12-01	2.820	2.830	2.770	2.780	2.755	61,460,820
2025-11-28	2.850	2.880	2.840	2.870	2.844	19,191,500
2025-11-27	2.880	2.900	2.840	2.850	2.824	41,023,000
2025-11-26	2.910	2.910	2.850	2.850	2.824	29,085,750
2025-11-25	2.860	2.910	2.840	2.890	2.864	44,051,129
2025-11-24	2.810	2.850	2.770	2.830	2.804	36,522,000
2025-11-21	2.850	2.890	2.760	2.780	2.755	70,400,562
2025-11-20	2.940	2.990	2.870	2.880	2.854	44,508,340
2025-11-19	2.920	2.920	2.860	2.880	2.854	41,728,500
2025-11-18	2.890	2.940	2.860	2.880	2.854	48,033,008
2025-11-17	2.900	2.960	2.860	2.910	2.883	51,437,121
2025-11-14	2.930	2.980	2.880	2.900	2.873	46,263,328
2025-11-13	2.930	3.000	2.900	2.990	2.963	58,570,129
2025-11-12	3.090	3.090	2.930	2.950	2.923	79,017,031
2025-11-11	3.090	3.190	3.030	3.100	3.072	126,102,797
2025-11-10	2.900	3.080	2.890	3.020	2.992	136,737,797
2025-11-07	2.980	3.020	2.850	2.890	2.864	149,206,094
2025-11-06	3.060	3.180	3.040	3.050	3.022	117,080,703
2025-11-05	3.120	3.120	2.950	3.040	3.012	211,923,594
2025-11-04	3.510	3.520	3.100	3.200	3.171	429,960,812
2025-11-03	3.840	3.840	3.720	3.730	3.696	44,630,219
2025-10-31	3.830	3.870	3.770	3.810	3.775	38,328,102
2025-10-30	4.000	4.040	3.800	3.860	3.825	72,067,727

← NewerPage 4 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.