Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.300	1.320	1.220	1.240	1.196	101,634,000
2024-11-05	1.190	1.280	1.180	1.270	1.225	112,137,000
2024-11-04	1.150	1.210	1.140	1.200	1.157	73,910,000
2024-11-01	1.150	1.170	1.130	1.130	1.090	48,511,000
2024-10-31	1.140	1.190	1.130	1.150	1.109	66,259,000
2024-10-30	1.170	1.180	1.120	1.140	1.099	51,154,000
2024-10-29	1.200	1.220	1.150	1.160	1.119	61,007,000
2024-10-28	1.170	1.200	1.150	1.180	1.138	52,591,000
2024-10-25	1.140	1.190	1.130	1.160	1.119	78,399,000
2024-10-24	1.170	1.190	1.120	1.140	1.099	68,770,000
2024-10-23	1.170	1.220	1.160	1.170	1.128	77,395,000
2024-10-22	1.150	1.190	1.130	1.170	1.128	96,884,000
2024-10-21	1.200	1.210	1.140	1.150	1.109	134,213,000
2024-10-18	1.100	1.260	1.080	1.200	1.157	296,737,000
2024-10-17	1.110	1.170	1.080	1.090	1.051	133,782,000
2024-10-16	1.080	1.160	1.060	1.090	1.051	164,946,000
2024-10-15	1.160	1.170	1.050	1.080	1.041	169,030,000
2024-10-14	1.190	1.200	1.010	1.150	1.109	319,175,188
2024-10-10	1.490	1.990	1.130	1.180	1.138	724,862,438
2024-10-09	1.450	1.480	1.230	1.300	1.254	354,006,406
2024-10-08	2.010	2.020	1.400	1.400	1.350	554,213,000
2024-10-07	1.910	2.070	1.810	2.040	1.967	204,759,391
2024-10-04	1.800	1.930	1.680	1.810	1.745	193,418,203
2024-10-03	2.120	2.180	1.570	1.790	1.726	280,420,000
2024-10-02	1.510	1.850	1.450	1.850	1.784	431,797,000
2024-09-30	1.200	1.770	1.200	1.320	1.273	1,477,889,900
2024-09-27	0.760	1.050	0.730	1.050	1.013	329,087,906
2024-09-26	0.670	0.720	0.660	0.720	0.694	55,019,000
2024-09-25	0.690	0.700	0.660	0.670	0.646	40,884,000
2024-09-24	0.640	0.690	0.640	0.670	0.646	62,647,000
2024-09-23	0.650	0.650	0.630	0.640	0.617	7,119,000
2024-09-20	0.650	0.650	0.630	0.650	0.627	19,745,000
2024-09-19	0.630	0.660	0.630	0.650	0.627	11,284,000
2024-09-17	0.630	0.640	0.620	0.640	0.617	1,702,000
2024-09-16	0.630	0.640	0.620	0.640	0.617	1,976,000
2024-09-13	0.620	0.650	0.610	0.640	0.617	12,619,000
2024-09-12	0.620	0.620	0.610	0.620	0.598	4,261,333
2024-09-11	0.640	0.640	0.610	0.610	0.588	10,139,980
2024-09-10	0.660	0.690	0.620	0.650	0.615	46,759,398
2024-09-05	0.620	0.620	0.610	0.610	0.577	3,543,000
2024-09-04	0.610	0.620	0.610	0.620	0.587	2,676,000
2024-09-03	0.620	0.630	0.610	0.620	0.587	4,971,000
2024-09-02	0.630	0.630	0.620	0.620	0.587	1,434,000
2024-08-30	0.630	0.640	0.620	0.630	0.596	9,245,308
2024-08-29	0.620	0.630	0.610	0.620	0.587	3,067,000
2024-08-28	0.630	0.630	0.610	0.620	0.587	2,776,600
2024-08-27	0.610	0.620	0.610	0.620	0.587	3,814,000
2024-08-26	0.610	0.620	0.600	0.610	0.577	3,093,000
2024-08-23	0.600	0.610	0.590	0.600	0.568	5,786,000
2024-08-22	0.610	0.610	0.600	0.600	0.568	2,753,000
2024-08-21	0.620	0.620	0.600	0.610	0.577	1,716,000
2024-08-20	0.610	0.620	0.610	0.610	0.577	1,056,000
2024-08-19	0.610	0.620	0.610	0.610	0.577	1,671,000
2024-08-16	0.620	0.620	0.610	0.610	0.577	1,978,000
2024-08-15	0.610	0.620	0.600	0.610	0.577	7,180,000
2024-08-14	0.620	0.620	0.600	0.610	0.577	16,577,000
2024-08-13	0.620	0.620	0.610	0.620	0.587	2,453,000
2024-08-12	0.620	0.630	0.610	0.620	0.587	8,242,000
2024-08-09	0.620	0.630	0.610	0.620	0.587	13,759,000
2024-08-08	0.620	0.620	0.610	0.620	0.587	8,944,000

← NewerPage 9 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.