Guotai Junan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.240 | 8.280 | 8.200 | 8.230 | 7.380 | 1,212,800 |
| 2024-08-06 | 8.170 | 8.290 | 8.070 | 8.290 | 7.433 | 3,078,000 |
| 2024-08-05 | 8.100 | 8.430 | 8.020 | 8.150 | 7.308 | 1,965,400 |
| 2024-08-02 | 8.080 | 8.160 | 8.010 | 8.160 | 7.317 | 2,047,000 |
| 2024-08-01 | 8.190 | 8.220 | 8.120 | 8.190 | 7.344 | 1,600,690 |
| 2024-07-31 | 7.820 | 8.180 | 7.800 | 8.140 | 7.299 | 2,487,800 |
| 2024-07-30 | 7.900 | 7.910 | 7.810 | 7.820 | 7.012 | 665,836 |
| 2024-07-29 | 7.910 | 7.960 | 7.890 | 7.900 | 7.084 | 515,000 |
| 2024-07-26 | 7.750 | 7.950 | 7.750 | 7.950 | 7.128 | 547,600 |
| 2024-07-25 | 7.880 | 7.900 | 7.740 | 7.750 | 6.949 | 1,015,600 |
| 2024-07-24 | 7.910 | 7.980 | 7.840 | 7.940 | 7.119 | 984,266 |
| 2024-07-23 | 8.050 | 8.070 | 7.910 | 7.910 | 7.093 | 872,200 |
| 2024-07-22 | 8.030 | 8.090 | 7.950 | 8.050 | 7.218 | 1,574,400 |
| 2024-07-19 | 7.900 | 8.000 | 7.810 | 7.990 | 7.164 | 2,307,000 |
| 2024-07-18 | 7.790 | 7.990 | 7.790 | 7.950 | 7.128 | 718,400 |
| 2024-07-17 | 7.840 | 7.930 | 7.810 | 7.930 | 7.111 | 1,159,600 |
| 2024-07-16 | 7.830 | 7.920 | 7.790 | 7.840 | 7.030 | 763,000 |
| 2024-07-15 | 7.940 | 7.940 | 7.800 | 7.850 | 7.039 | 433,000 |
| 2024-07-12 | 7.880 | 7.950 | 7.860 | 7.890 | 7.075 | 774,000 |
| 2024-07-11 | 7.740 | 7.870 | 7.740 | 7.850 | 7.039 | 1,199,600 |
| 2024-07-10 | 7.770 | 7.850 | 7.670 | 7.700 | 6.904 | 851,400 |
| 2024-07-09 | 7.700 | 7.800 | 7.660 | 7.800 | 6.994 | 1,100,831 |
| 2024-07-08 | 7.880 | 7.880 | 7.600 | 7.660 | 6.868 | 2,171,200 |
| 2024-07-05 | 7.930 | 7.930 | 7.750 | 7.830 | 7.021 | 735,200 |
| 2024-07-04 | 7.910 | 7.970 | 7.820 | 7.920 | 7.102 | 1,156,200 |
| 2024-07-03 | 7.720 | 7.990 | 7.720 | 7.910 | 7.093 | 1,855,600 |
| 2024-07-02 | 7.760 | 7.890 | 7.710 | 7.760 | 6.958 | 864,800 |
| 2024-06-28 | 7.840 | 7.840 | 7.700 | 7.750 | 6.949 | 944,800 |
| 2024-06-27 | 7.890 | 7.910 | 7.720 | 7.730 | 6.931 | 1,145,400 |
| 2024-06-26 | 7.840 | 7.890 | 7.720 | 7.890 | 7.075 | 1,689,552 |
| 2024-06-25 | 7.880 | 7.900 | 7.730 | 7.770 | 6.967 | 1,140,761 |
| 2024-06-24 | 7.940 | 7.940 | 7.780 | 7.840 | 7.030 | 1,709,800 |
| 2024-06-21 | 8.060 | 8.060 | 7.890 | 7.940 | 7.119 | 1,285,800 |
| 2024-06-20 | 8.190 | 8.190 | 7.970 | 7.990 | 7.164 | 1,272,600 |
| 2024-06-19 | 8.200 | 8.280 | 8.090 | 8.150 | 7.308 | 1,965,600 |
| 2024-06-18 | 8.060 | 8.280 | 8.060 | 8.160 | 7.317 | 2,371,540 |
| 2024-06-17 | 8.080 | 8.080 | 7.980 | 8.060 | 7.227 | 1,687,600 |
| 2024-06-14 | 7.780 | 8.290 | 7.770 | 8.120 | 7.281 | 7,810,600 |
| 2024-06-13 | 7.840 | 7.860 | 7.720 | 7.770 | 6.967 | 1,421,600 |
| 2024-06-12 | 7.820 | 7.840 | 7.720 | 7.780 | 6.976 | 1,508,300 |
| 2024-06-11 | 7.900 | 7.920 | 7.750 | 7.780 | 6.976 | 2,651,960 |
| 2024-06-07 | 7.950 | 7.970 | 7.860 | 7.900 | 7.084 | 1,132,199 |
| 2024-06-06 | 7.940 | 7.940 | 7.830 | 7.870 | 7.057 | 3,254,608 |
| 2024-06-05 | 8.040 | 8.150 | 7.850 | 7.860 | 7.048 | 3,601,200 |
| 2024-06-04 | 7.750 | 8.040 | 7.750 | 7.970 | 7.146 | 2,692,601 |
| 2024-06-03 | 8.000 | 8.020 | 7.770 | 7.830 | 7.021 | 4,877,331 |
| 2024-05-31 | 8.600 | 8.700 | 8.300 | 8.300 | 7.048 | 4,948,373 |
| 2024-05-30 | 8.650 | 8.730 | 8.480 | 8.530 | 7.243 | 2,234,800 |
| 2024-05-29 | 8.710 | 8.970 | 8.710 | 8.730 | 7.413 | 6,348,000 |
| 2024-05-28 | 8.790 | 8.830 | 8.660 | 8.660 | 7.354 | 2,664,200 |
| 2024-05-27 | 8.560 | 8.770 | 8.500 | 8.720 | 7.405 | 4,552,200 |
| 2024-05-24 | 8.720 | 8.720 | 8.540 | 8.540 | 7.252 | 1,731,600 |
| 2024-05-23 | 8.880 | 8.880 | 8.620 | 8.680 | 7.371 | 2,301,400 |
| 2024-05-22 | 8.990 | 8.990 | 8.810 | 8.820 | 7.490 | 2,017,200 |
| 2024-05-21 | 9.030 | 9.170 | 8.800 | 8.890 | 7.549 | 4,707,200 |
| 2024-05-20 | 9.140 | 9.380 | 9.080 | 9.100 | 7.727 | 4,919,600 |
| 2024-05-17 | 8.860 | 9.100 | 8.860 | 9.100 | 7.727 | 4,970,000 |
| 2024-05-16 | 8.760 | 9.020 | 8.760 | 8.880 | 7.541 | 3,079,000 |
| 2024-05-14 | 9.030 | 9.030 | 8.810 | 8.910 | 7.566 | 2,003,866 |
| 2024-05-13 | 8.700 | 9.030 | 8.700 | 9.030 | 7.668 | 4,093,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3468 HKD |
| 2026-05-05 | 0.4014 HKD |
| 2025-09-11 | 0.1644 HKD |
| 2025-06-11 | 0.3051 HKD |
| 2024-09-11 | 0.1642 HKD |
| 2024-06-03 | 0.4396 HKD |
| 2023-06-09 | 0.5889 HKD |
| 2022-06-14 | 0.7983 HKD |
| 2021-07-12 | 0.6723 HKD |
| 2020-06-29 | 0.4272 HKD |
| 2019-07-08 | 0.3127 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.