Guotai Junan International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.990 | 4.080 | 3.910 | 3.930 | 3.894 | 58,364,008 |
| 2025-10-27 | 3.900 | 4.120 | 3.870 | 3.990 | 3.953 | 121,127,797 |
| 2025-10-24 | 3.860 | 3.900 | 3.750 | 3.850 | 3.815 | 60,403,129 |
| 2025-10-23 | 3.930 | 3.950 | 3.770 | 3.860 | 3.825 | 81,740,602 |
| 2025-10-22 | 4.060 | 4.060 | 3.950 | 3.950 | 3.914 | 37,888,000 |
| 2025-10-21 | 4.080 | 4.160 | 4.030 | 4.040 | 4.003 | 45,785,000 |
| 2025-10-20 | 4.090 | 4.170 | 3.940 | 4.060 | 4.023 | 57,331,020 |
| 2025-10-17 | 4.240 | 4.240 | 4.030 | 4.070 | 4.033 | 49,255,406 |
| 2025-10-16 | 4.250 | 4.300 | 4.180 | 4.230 | 4.191 | 38,710,441 |
| 2025-10-15 | 4.190 | 4.250 | 4.140 | 4.230 | 4.191 | 46,241,809 |
| 2025-10-14 | 4.370 | 4.390 | 4.110 | 4.150 | 4.112 | 61,965,422 |
| 2025-10-13 | 4.030 | 4.310 | 4.020 | 4.310 | 4.271 | 92,727,719 |
| 2025-10-10 | 4.350 | 4.410 | 4.300 | 4.330 | 4.290 | 53,129,168 |
| 2025-10-09 | 4.500 | 4.510 | 4.320 | 4.330 | 4.290 | 79,021,117 |
| 2025-10-08 | 4.520 | 4.540 | 4.390 | 4.500 | 4.459 | 11,214,700 |
| 2025-10-06 | 4.640 | 4.690 | 4.460 | 4.520 | 4.479 | 11,355,980 |
| 2025-10-03 | 4.460 | 4.790 | 4.450 | 4.580 | 4.538 | 42,077,578 |
| 2025-10-02 | 4.500 | 4.530 | 4.370 | 4.460 | 4.419 | 20,380,000 |
| 2025-09-30 | 4.580 | 4.590 | 4.410 | 4.490 | 4.449 | 82,632,000 |
| 2025-09-29 | 4.400 | 4.700 | 4.260 | 4.500 | 4.459 | 192,183,391 |
| 2025-09-26 | 4.340 | 4.710 | 4.330 | 4.380 | 4.340 | 217,314,000 |
| 2025-09-25 | 4.310 | 4.400 | 4.250 | 4.270 | 4.231 | 107,501,508 |
| 2025-09-24 | 4.460 | 4.480 | 4.240 | 4.250 | 4.211 | 199,395,500 |
| 2025-09-23 | 5.100 | 5.100 | 4.260 | 4.510 | 4.469 | 384,853,781 |
| 2025-09-22 | 5.170 | 5.170 | 5.090 | 5.100 | 5.053 | 56,138,000 |
| 2025-09-19 | 5.220 | 5.220 | 5.120 | 5.200 | 5.152 | 69,004,227 |
| 2025-09-18 | 5.280 | 5.290 | 5.130 | 5.210 | 5.162 | 105,454,492 |
| 2025-09-17 | 5.250 | 5.320 | 5.160 | 5.260 | 5.212 | 99,154,727 |
| 2025-09-16 | 5.410 | 5.410 | 5.200 | 5.230 | 5.182 | 107,672,398 |
| 2025-09-15 | 5.370 | 5.380 | 5.270 | 5.380 | 5.331 | 100,262,305 |
| 2025-09-12 | 5.560 | 5.680 | 5.350 | 5.400 | 5.351 | 156,987,500 |
| 2025-09-11 | 5.540 | 5.570 | 5.390 | 5.510 | 5.459 | 101,766,000 |
| 2025-09-10 | 5.460 | 5.780 | 5.390 | 5.570 | 5.469 | 210,828,984 |
| 2025-09-09 | 5.370 | 5.560 | 5.270 | 5.410 | 5.312 | 162,639,812 |
| 2025-09-08 | 5.370 | 5.370 | 5.230 | 5.330 | 5.234 | 79,841,664 |
| 2025-09-05 | 5.360 | 5.420 | 5.280 | 5.370 | 5.273 | 89,439,086 |
| 2025-09-04 | 5.570 | 5.600 | 5.250 | 5.340 | 5.244 | 129,456,000 |
| 2025-09-03 | 5.710 | 5.830 | 5.520 | 5.550 | 5.450 | 119,841,602 |
| 2025-09-02 | 6.050 | 6.090 | 5.680 | 5.780 | 5.676 | 186,190,297 |
| 2025-09-01 | 5.880 | 6.010 | 5.570 | 5.950 | 5.843 | 297,684,000 |
| 2025-08-29 | 5.400 | 6.280 | 5.320 | 5.900 | 5.793 | 1,135,503,100 |
| 2025-08-28 | 5.270 | 5.270 | 5.050 | 5.100 | 5.008 | 120,360,305 |
| 2025-08-27 | 5.350 | 5.430 | 5.200 | 5.270 | 5.175 | 165,063,297 |
| 2025-08-26 | 5.270 | 5.330 | 5.210 | 5.220 | 5.126 | 95,518,352 |
| 2025-08-25 | 5.370 | 5.380 | 5.220 | 5.270 | 5.175 | 112,442,305 |
| 2025-08-22 | 5.340 | 5.360 | 5.220 | 5.270 | 5.175 | 124,188,398 |
| 2025-08-21 | 5.440 | 5.550 | 5.170 | 5.330 | 5.234 | 311,441,688 |
| 2025-08-20 | 5.140 | 5.150 | 5.000 | 5.110 | 5.018 | 133,634,594 |
| 2025-08-19 | 5.280 | 5.320 | 5.100 | 5.150 | 5.057 | 168,494,797 |
| 2025-08-18 | 5.460 | 5.500 | 5.260 | 5.290 | 5.194 | 197,852,984 |
| 2025-08-15 | 5.430 | 5.600 | 5.250 | 5.420 | 5.322 | 334,378,219 |
| 2025-08-14 | 5.420 | 5.640 | 5.400 | 5.430 | 5.332 | 279,967,188 |
| 2025-08-13 | 5.440 | 5.590 | 5.310 | 5.370 | 5.273 | 247,376,297 |
| 2025-08-12 | 5.060 | 5.550 | 5.030 | 5.450 | 5.352 | 430,633,406 |
| 2025-08-11 | 5.200 | 5.200 | 4.950 | 5.050 | 4.959 | 163,038,094 |
| 2025-08-08 | 5.250 | 5.350 | 5.110 | 5.120 | 5.028 | 143,243,203 |
| 2025-08-07 | 5.400 | 5.570 | 5.200 | 5.210 | 5.116 | 267,997,406 |
| 2025-08-06 | 5.250 | 5.320 | 5.130 | 5.300 | 5.204 | 185,645,109 |
| 2025-08-05 | 5.400 | 5.470 | 5.010 | 5.290 | 5.194 | 461,238,219 |
| 2025-08-04 | 5.510 | 5.750 | 5.330 | 5.340 | 5.244 | 367,971,406 |
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.