Guotai Junan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.875	2.885	2.870	2.880	2.880	20,236,000
2026-10-16	2.875	2.885	2.870	2.880	2.880	10,475,500
2026-10-15	2.880	2.885	2.860	2.870	2.870	23,571,000
2026-10-14	2.875	2.885	2.875	2.880	2.880	25,466,301
2026-10-13	2.890	2.890	2.875	2.875	2.875	31,987,016
2026-10-12	2.890	2.900	2.890	2.890	2.890	9,564,000
2026-10-09	2.885	2.900	2.880	2.890	2.890	9,741,000
2026-10-08	2.890	2.895	2.880	2.885	2.885	19,393,000
2026-10-07	2.900	2.905	2.875	2.880	2.880	8,091,000
2026-10-06	2.905	2.920	2.900	2.900	2.900	9,536,046
2026-10-05	2.900	2.910	2.900	2.900	2.900	10,768,929
2026-10-02	2.900	2.910	2.900	2.905	2.905	7,097,218
2026-09-30	2.905	2.905	2.900	2.900	2.900	9,880,000
2026-09-29	2.900	2.910	2.895	2.905	2.905	11,411,000
2026-09-28	2.910	2.910	2.895	2.900	2.900	11,723,000
2026-09-25	2.900	2.910	2.895	2.910	2.910	3,273,000
2026-09-24	2.900	2.910	2.895	2.910	2.910	5,805,000
2026-09-23	2.905	2.910	2.900	2.905	2.905	5,397,831
2026-09-22	2.905	2.905	2.895	2.905	2.905	10,923,000
2026-09-21	2.895	2.905	2.895	2.900	2.900	10,635,000
2026-09-18	2.895	2.905	2.895	2.895	2.895	13,226,000
2026-09-17	2.900	2.900	2.890	2.900	2.900	10,680,706
2026-09-16	2.890	2.900	2.880	2.900	2.900	25,155,506
2026-09-15	2.890	2.890	2.885	2.890	2.890	17,422,600
2026-09-14	2.880	2.890	2.880	2.885	2.885	10,191,000
2026-09-11	2.890	2.890	2.880	2.880	2.880	18,351,000
2026-09-10	2.880	2.890	2.880	2.885	2.885	16,739,100
2026-09-09	2.880	2.890	2.880	2.885	2.885	8,046,333
2026-09-08	2.880	2.890	2.875	2.885	2.885	25,405,230
2026-09-07	2.880	2.880	2.875	2.875	2.875	30,893,000
2026-09-04	2.885	2.890	2.875	2.875	2.875	20,428,748
2026-09-03	2.875	2.885	2.875	2.880	2.880	16,468,572
2026-09-02	2.890	2.890	2.875	2.875	2.875	18,329,172
2026-09-01	2.870	2.885	2.870	2.880	2.880	21,444,859
2026-08-31	2.875	2.880	2.865	2.870	2.870	25,945,039
2026-08-28	2.880	2.890	2.875	2.875	2.875	20,808,703
2026-08-27	2.880	2.885	2.870	2.880	2.880	24,409,738
2026-08-26	2.875	2.885	2.875	2.875	2.875	36,798,898
2026-08-25	2.880	2.885	2.870	2.875	2.875	24,096,951
2026-08-24	2.885	2.885	2.870	2.870	2.870	19,687,000
2026-08-21	2.870	2.900	2.865	2.885	2.885	54,730,199
2026-08-20	2.870	2.870	2.860	2.865	2.865	37,487,922
2026-08-19	2.860	2.870	2.855	2.870	2.870	66,304,828
2026-08-18	2.860	2.865	2.855	2.860	2.860	63,198,000
2026-08-17	2.860	2.865	2.855	2.860	2.860	55,568,000
2026-08-14	2.860	2.865	2.855	2.865	2.865	57,610,246
2026-08-13	2.865	2.870	2.855	2.855	2.855	65,871,000
2026-08-12	2.870	2.875	2.850	2.865	2.865	133,731,500
2026-08-11	2.855	2.880	2.850	2.865	2.865	183,258,891
2026-08-10	2.850	2.855	2.800	2.845	2.845	566,270,562
2026-08-07	2.080	2.080	2.080	2.080	2.080	0
2026-08-06	2.080	2.080	2.080	2.080	2.080	0
2026-08-05	2.080	2.080	2.080	2.080	2.080	0
2026-08-04	2.080	2.080	2.080	2.080	2.080	0
2026-08-03	2.080	2.080	2.080	2.080	2.080	0
2026-07-31	2.080	2.080	2.080	2.080	2.080	0
2026-07-30	2.080	2.080	2.080	2.080	2.080	0
2026-07-29	2.080	2.080	2.080	2.080	2.080	0
2026-07-28	2.080	2.080	2.080	2.080	2.080	0
2026-07-27	2.080	2.080	2.080	2.080	2.080	0

Page 1 of 5 · 246 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.