Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.120	1.150	1.110	1.140	1.099	17,401,529
2025-02-05	1.160	1.160	1.100	1.130	1.090	20,405,199
2025-02-04	1.120	1.180	1.120	1.160	1.119	30,883,000
2025-02-03	1.130	1.130	1.090	1.120	1.080	12,663,000
2025-01-28	1.170	1.170	1.120	1.140	1.099	3,391,000
2025-01-27	1.160	1.170	1.140	1.160	1.119	18,988,000
2025-01-24	1.120	1.160	1.120	1.150	1.109	24,652,000
2025-01-23	1.110	1.150	1.100	1.110	1.070	34,961,000
2025-01-22	1.110	1.110	1.070	1.090	1.051	17,225,000
2025-01-21	1.100	1.110	1.090	1.110	1.070	16,526,000
2025-01-20	1.110	1.130	1.090	1.100	1.061	20,890,000
2025-01-17	1.080	1.100	1.080	1.090	1.051	12,954,000
2025-01-16	1.060	1.090	1.050	1.080	1.041	27,385,170
2025-01-15	1.060	1.070	1.050	1.050	1.013	15,631,000
2025-01-14	1.010	1.070	1.010	1.070	1.032	22,106,000
2025-01-13	1.010	1.020	1.000	1.010	0.974	10,995,000
2025-01-10	1.050	1.050	1.000	1.010	0.974	22,843,000
2025-01-09	1.040	1.060	1.030	1.040	1.003	15,483,000
2025-01-08	1.080	1.080	1.030	1.040	1.003	23,358,000
2025-01-07	1.050	1.080	1.040	1.080	1.041	23,973,000
2025-01-06	1.050	1.070	1.030	1.050	1.013	17,772,000
2025-01-03	1.060	1.070	1.040	1.050	1.013	21,284,230
2025-01-02	1.120	1.130	1.050	1.060	1.022	30,724,000
2024-12-31	1.140	1.150	1.110	1.120	1.080	16,565,000
2024-12-30	1.140	1.150	1.120	1.140	1.099	13,880,000
2024-12-27	1.140	1.160	1.110	1.140	1.099	22,264,000
2024-12-24	1.130	1.150	1.130	1.140	1.099	6,579,000
2024-12-23	1.140	1.150	1.120	1.120	1.080	13,197,000
2024-12-20	1.160	1.170	1.130	1.130	1.090	28,598,000
2024-12-19	1.180	1.210	1.160	1.160	1.119	29,004,000
2024-12-18	1.180	1.220	1.170	1.210	1.167	36,664,000
2024-12-17	1.160	1.190	1.140	1.180	1.138	40,671,781
2024-12-16	1.170	1.190	1.140	1.160	1.119	41,043,762
2024-12-13	1.220	1.220	1.170	1.170	1.128	70,984,000
2024-12-12	1.220	1.260	1.200	1.220	1.176	54,348,500
2024-12-11	1.160	1.220	1.160	1.200	1.157	91,906,000
2024-12-10	1.260	1.270	1.140	1.140	1.099	84,865,352
2024-12-09	1.150	1.190	1.100	1.180	1.138	54,006,000
2024-12-06	1.120	1.150	1.110	1.140	1.099	20,988,000
2024-12-05	1.120	1.130	1.100	1.120	1.080	13,386,000
2024-12-04	1.130	1.140	1.100	1.120	1.080	18,643,000
2024-12-03	1.130	1.140	1.100	1.130	1.090	22,206,699
2024-12-02	1.110	1.130	1.090	1.120	1.080	18,924,000
2024-11-29	1.060	1.140	1.060	1.100	1.061	44,793,000
2024-11-28	1.070	1.080	1.050	1.060	1.022	13,156,000
2024-11-27	1.040	1.080	1.010	1.070	1.032	45,421,000
2024-11-26	1.030	1.050	1.020	1.030	0.993	27,756,131
2024-11-25	1.040	1.050	1.020	1.030	0.993	38,327,000
2024-11-22	1.110	1.110	1.020	1.030	0.993	52,144,000
2024-11-21	1.120	1.140	1.080	1.100	1.061	39,840,000
2024-11-20	1.100	1.110	1.080	1.100	1.061	20,773,000
2024-11-19	1.080	1.110	1.070	1.100	1.061	35,210,000
2024-11-18	1.070	1.090	1.060	1.070	1.032	27,249,000
2024-11-15	1.100	1.110	1.060	1.060	1.022	49,634,000
2024-11-14	1.160	1.170	1.090	1.100	1.061	76,292,492
2024-11-13	1.160	1.180	1.130	1.160	1.119	47,125,000
2024-11-12	1.240	1.250	1.150	1.170	1.128	84,152,000
2024-11-11	1.240	1.270	1.210	1.230	1.186	67,480,656
2024-11-08	1.400	1.410	1.280	1.290	1.244	112,736,000
2024-11-07	1.230	1.340	1.210	1.330	1.282	132,112,000

← NewerPage 8 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.