Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.430	6.450	5.700	5.710	5.607	421,962,406
2025-07-31	6.550	6.630	6.320	6.400	6.284	229,245,406
2025-07-30	6.600	6.840	6.380	6.470	6.353	415,340,875
2025-07-29	6.610	6.990	6.370	6.740	6.618	793,685,688
2025-07-28	6.250	6.720	6.130	6.720	6.599	522,935,688
2025-07-25	5.980	6.200	5.890	6.140	6.029	338,192,906
2025-07-24	5.920	6.100	5.800	5.980	5.872	282,951,094
2025-07-23	5.780	6.230	5.480	5.940	5.833	912,525,188
2025-07-22	6.000	6.020	5.610	5.830	5.725	489,576,312
2025-07-21	6.490	6.490	5.950	6.030	5.921	480,572,406
2025-07-18	6.440	6.570	6.250	6.450	6.334	471,202,094
2025-07-17	6.540	6.780	6.350	6.370	6.255	660,214,000
2025-07-16	5.950	6.470	5.710	6.380	6.265	1,001,008,900
2025-07-15	6.550	6.600	5.950	6.080	5.970	609,878,062
2025-07-14	6.480	6.750	6.080	6.420	6.304	707,722,000
2025-07-11	6.490	7.070	6.310	6.430	6.314	1,471,271,900
2025-07-10	5.830	6.690	5.580	6.350	6.235	2,076,248,100
2025-07-09	6.190	6.450	5.570	5.760	5.656	2,037,191,000
2025-07-08	4.840	6.150	4.760	6.080	5.970	2,348,587,000
2025-07-07	4.360	4.790	4.280	4.730	4.645	1,457,228,900
2025-07-04	3.880	4.930	3.810	4.270	4.193	3,017,121,800
2025-07-03	3.480	3.910	3.440	3.860	3.790	1,215,041,000
2025-07-02	3.610	3.650	3.370	3.460	3.398	696,006,250
2025-06-30	3.000	3.830	2.960	3.430	3.368	2,403,449,800
2025-06-27	3.530	3.840	2.820	3.020	2.965	2,024,654,100
2025-06-26	4.250	7.020	3.110	3.540	3.476	6,476,492,000
2025-06-25	1.420	3.700	1.420	3.700	3.633	6,526,825,000
2025-06-24	1.200	1.260	1.200	1.240	1.218	53,251,000
2025-06-23	1.120	1.200	1.120	1.190	1.169	39,439,000
2025-06-20	1.150	1.160	1.130	1.130	1.110	15,817,000
2025-06-19	1.200	1.200	1.120	1.150	1.129	45,330,000
2025-06-18	1.230	1.240	1.190	1.200	1.178	14,209,800
2025-06-17	1.220	1.250	1.210	1.230	1.208	28,600,000
2025-06-16	1.170	1.220	1.160	1.210	1.188	51,101,000
2025-06-13	1.200	1.210	1.160	1.160	1.139	34,043,000
2025-06-12	1.200	1.220	1.190	1.200	1.178	24,396,000
2025-06-11	1.180	1.220	1.170	1.200	1.178	41,443,199
2025-06-10	1.180	1.190	1.150	1.180	1.159	17,043,000
2025-06-09	1.160	1.200	1.160	1.180	1.159	18,762,000
2025-06-06	1.180	1.190	1.150	1.150	1.129	15,562,000
2025-06-05	1.170	1.200	1.170	1.170	1.149	22,980,000
2025-06-04	1.160	1.180	1.160	1.170	1.149	14,650,000
2025-06-03	1.150	1.200	1.140	1.160	1.139	30,944,000
2025-06-02	1.160	1.160	1.090	1.150	1.129	13,866,620
2025-05-30	1.160	1.180	1.150	1.160	1.139	26,097,000
2025-05-29	1.100	1.190	1.090	1.170	1.149	68,153,000
2025-05-28	1.110	1.110	1.090	1.090	1.070	9,201,000
2025-05-27	1.110	1.110	1.090	1.110	1.070	13,103,000
2025-05-26	1.090	1.110	1.070	1.100	1.061	14,036,000
2025-05-23	1.090	1.100	1.080	1.080	1.041	12,245,200
2025-05-22	1.090	1.100	1.070	1.090	1.051	21,757,340
2025-05-21	1.100	1.110	1.090	1.110	1.070	8,782,032
2025-05-20	1.110	1.110	1.080	1.100	1.061	14,701,000
2025-05-19	1.090	1.110	1.080	1.100	1.061	11,463,000
2025-05-16	1.110	1.110	1.090	1.090	1.051	10,911,000
2025-05-15	1.130	1.130	1.100	1.110	1.070	19,749,000
2025-05-14	1.100	1.150	1.090	1.120	1.080	46,032,000
2025-05-13	1.120	1.120	1.090	1.100	1.061	13,387,000
2025-05-12	1.080	1.120	1.080	1.110	1.070	29,219,600
2025-05-09	1.070	1.090	1.050	1.070	1.032	14,436,000

← NewerPage 6 of 21 · 1,228 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.