Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.060	1.100	1.060	1.070	1.032	15,924,000
2025-05-07	1.080	1.100	1.050	1.060	1.022	34,445,000
2025-05-06	1.020	1.050	1.020	1.040	1.003	17,416,000
2025-05-02	1.010	1.030	0.990	1.030	0.993	5,552,000
2025-04-30	0.990	1.010	0.980	1.000	0.964	10,373,000
2025-04-29	0.990	1.000	0.980	0.990	0.955	6,593,000
2025-04-28	1.000	1.000	0.960	0.990	0.955	15,473,000
2025-04-25	0.980	1.010	0.980	1.000	0.964	20,456,000
2025-04-24	0.980	0.990	0.960	0.980	0.945	7,198,000
2025-04-23	0.970	0.990	0.960	0.980	0.945	14,421,000
2025-04-22	0.950	0.970	0.940	0.950	0.916	11,593,000
2025-04-17	0.930	0.960	0.920	0.950	0.916	16,166,000
2025-04-16	0.960	0.960	0.920	0.930	0.897	19,844,000
2025-04-15	0.970	0.970	0.940	0.960	0.926	10,200,000
2025-04-14	0.970	0.980	0.960	0.960	0.926	16,602,000
2025-04-11	0.940	0.970	0.930	0.950	0.916	19,425,090
2025-04-10	0.920	0.970	0.920	0.940	0.906	45,793,000
2025-04-09	0.880	0.910	0.850	0.900	0.868	60,856,000
2025-04-08	0.880	0.910	0.860	0.900	0.868	45,222,000
2025-04-07	0.980	1.000	0.850	0.860	0.829	109,389,000
2025-04-03	1.060	1.080	1.050	1.080	1.041	12,915,000
2025-04-02	1.070	1.090	1.060	1.080	1.041	13,358,000
2025-04-01	1.070	1.080	1.060	1.070	1.032	9,133,696
2025-03-31	1.080	1.080	1.040	1.060	1.022	44,849,000
2025-03-28	1.120	1.120	1.070	1.090	1.051	39,572,000
2025-03-27	1.120	1.130	1.100	1.110	1.070	19,857,000
2025-03-26	1.120	1.130	1.100	1.110	1.070	24,488,000
2025-03-25	1.130	1.130	1.100	1.110	1.070	33,534,000
2025-03-24	1.130	1.140	1.110	1.130	1.090	23,048,000
2025-03-21	1.170	1.180	1.120	1.130	1.090	38,015,090
2025-03-20	1.200	1.210	1.160	1.160	1.119	21,935,000
2025-03-19	1.200	1.210	1.180	1.200	1.157	18,534,961
2025-03-18	1.220	1.220	1.190	1.200	1.157	15,798,110
2025-03-17	1.220	1.230	1.180	1.200	1.157	37,292,000
2025-03-14	1.140	1.230	1.130	1.210	1.167	96,537,992
2025-03-13	1.150	1.170	1.110	1.140	1.099	26,529,250
2025-03-12	1.140	1.180	1.130	1.150	1.109	35,076,000
2025-03-11	1.120	1.150	1.110	1.140	1.099	20,511,000
2025-03-10	1.150	1.170	1.120	1.140	1.099	22,845,000
2025-03-07	1.150	1.180	1.140	1.150	1.109	30,668,900
2025-03-06	1.150	1.170	1.140	1.160	1.119	45,257,000
2025-03-05	1.120	1.150	1.110	1.130	1.090	29,385,000
2025-03-04	1.120	1.130	1.110	1.130	1.090	29,681,000
2025-03-03	1.130	1.150	1.110	1.130	1.090	28,999,000
2025-02-28	1.170	1.190	1.110	1.110	1.070	69,454,445
2025-02-27	1.210	1.210	1.140	1.180	1.138	90,373,398
2025-02-26	1.120	1.240	1.110	1.230	1.186	149,521,594
2025-02-25	1.130	1.140	1.100	1.110	1.070	50,277,000
2025-02-24	1.180	1.190	1.150	1.150	1.109	45,576,000
2025-02-21	1.140	1.180	1.110	1.180	1.138	55,902,398
2025-02-20	1.150	1.160	1.110	1.130	1.090	32,287,000
2025-02-19	1.160	1.180	1.140	1.150	1.109	25,544,000
2025-02-18	1.190	1.190	1.150	1.160	1.119	30,778,660
2025-02-17	1.170	1.220	1.160	1.190	1.147	76,440,000
2025-02-14	1.120	1.160	1.120	1.160	1.119	35,141,000
2025-02-13	1.190	1.190	1.110	1.110	1.070	50,194,000
2025-02-12	1.150	1.180	1.140	1.180	1.138	35,484,000
2025-02-11	1.170	1.180	1.130	1.140	1.099	22,887,000
2025-02-10	1.180	1.200	1.160	1.180	1.138	26,311,000
2025-02-07	1.140	1.190	1.130	1.170	1.128	38,570,727

← NewerPage 7 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.