Guotai Junan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.550 | 8.830 | 8.480 | 8.830 | 7.498 | 4,679,027 |
| 2024-05-09 | 8.300 | 8.510 | 8.300 | 8.460 | 7.184 | 1,027,620 |
| 2024-05-08 | 8.540 | 8.540 | 8.310 | 8.310 | 7.057 | 734,000 |
| 2024-05-07 | 8.550 | 8.550 | 8.470 | 8.500 | 7.218 | 1,147,000 |
| 2024-05-06 | 8.400 | 8.610 | 8.400 | 8.530 | 7.243 | 2,640,600 |
| 2024-05-03 | 8.320 | 8.460 | 8.310 | 8.360 | 7.099 | 239,400 |
| 2024-05-02 | 8.140 | 8.340 | 8.140 | 8.340 | 7.082 | 364,000 |
| 2024-04-30 | 8.380 | 8.430 | 8.280 | 8.350 | 7.091 | 1,494,200 |
| 2024-04-29 | 8.420 | 8.540 | 8.340 | 8.400 | 7.133 | 2,897,800 |
| 2024-04-26 | 8.140 | 8.400 | 8.140 | 8.390 | 7.125 | 2,692,600 |
| 2024-04-25 | 7.960 | 8.170 | 7.960 | 8.060 | 6.844 | 1,367,600 |
| 2024-04-24 | 7.890 | 8.090 | 7.820 | 8.010 | 6.802 | 2,617,160 |
| 2024-04-23 | 7.840 | 7.860 | 7.790 | 7.840 | 6.658 | 549,000 |
| 2024-04-22 | 7.800 | 7.930 | 7.800 | 7.810 | 6.632 | 718,800 |
| 2024-04-19 | 7.840 | 7.860 | 7.770 | 7.810 | 6.632 | 685,000 |
| 2024-04-18 | 7.890 | 7.960 | 7.790 | 7.840 | 6.658 | 1,392,400 |
| 2024-04-17 | 7.770 | 7.870 | 7.660 | 7.870 | 6.683 | 1,246,800 |
| 2024-04-16 | 7.740 | 7.760 | 7.610 | 7.740 | 6.573 | 2,604,332 |
| 2024-04-15 | 7.610 | 7.820 | 7.570 | 7.820 | 6.641 | 2,929,176 |
| 2024-04-12 | 7.910 | 7.940 | 7.630 | 7.650 | 6.496 | 3,563,402 |
| 2024-04-11 | 8.000 | 8.010 | 7.930 | 7.940 | 6.742 | 1,042,400 |
| 2024-04-10 | 8.100 | 8.100 | 7.910 | 8.000 | 6.793 | 1,805,200 |
| 2024-04-09 | 8.060 | 8.230 | 8.030 | 8.050 | 6.836 | 857,118 |
| 2024-04-08 | 7.960 | 8.110 | 7.910 | 8.060 | 6.844 | 1,878,600 |
| 2024-04-05 | 8.330 | 8.330 | 7.810 | 7.820 | 6.641 | 506,400 |
| 2024-04-03 | 8.410 | 8.460 | 8.370 | 8.390 | 7.125 | 861,200 |
| 2024-04-02 | 8.520 | 8.640 | 8.350 | 8.400 | 7.133 | 2,820,058 |
| 2024-03-28 | 8.570 | 8.660 | 8.570 | 8.580 | 7.286 | 582,800 |
| 2024-03-27 | 8.650 | 8.650 | 8.560 | 8.600 | 7.303 | 879,600 |
| 2024-03-26 | 8.810 | 8.810 | 8.630 | 8.640 | 7.337 | 943,200 |
| 2024-03-25 | 8.740 | 8.810 | 8.640 | 8.640 | 7.337 | 1,399,600 |
| 2024-03-22 | 8.880 | 8.900 | 8.670 | 8.900 | 7.558 | 3,045,200 |
| 2024-03-21 | 8.980 | 9.000 | 8.860 | 8.890 | 7.549 | 1,592,150 |
| 2024-03-20 | 8.920 | 8.940 | 8.830 | 8.940 | 7.592 | 850,600 |
| 2024-03-19 | 8.980 | 9.020 | 8.810 | 8.880 | 7.541 | 3,618,285 |
| 2024-03-18 | 8.900 | 9.120 | 8.900 | 9.080 | 7.710 | 1,359,200 |
| 2024-03-15 | 9.000 | 9.000 | 8.860 | 8.860 | 7.524 | 3,068,284 |
| 2024-03-14 | 9.040 | 9.130 | 8.950 | 9.000 | 7.643 | 883,600 |
| 2024-03-13 | 9.150 | 9.210 | 9.030 | 9.060 | 7.694 | 987,200 |
| 2024-03-12 | 9.190 | 9.250 | 9.090 | 9.200 | 7.812 | 1,824,000 |
| 2024-03-11 | 9.050 | 9.230 | 9.050 | 9.160 | 7.778 | 1,116,400 |
| 2024-03-08 | 9.030 | 9.140 | 9.030 | 9.120 | 7.744 | 1,508,800 |
| 2024-03-07 | 8.950 | 9.160 | 8.910 | 9.050 | 7.685 | 2,135,800 |
| 2024-03-06 | 8.870 | 9.030 | 8.860 | 9.000 | 7.643 | 1,067,400 |
| 2024-03-05 | 8.980 | 9.000 | 8.890 | 8.940 | 7.592 | 2,742,083 |
| 2024-03-04 | 8.990 | 9.010 | 8.920 | 9.000 | 7.643 | 1,415,400 |
| 2024-03-01 | 8.960 | 9.000 | 8.900 | 8.990 | 7.634 | 2,401,400 |
| 2024-02-29 | 8.920 | 9.110 | 8.920 | 9.010 | 7.651 | 1,913,600 |
| 2024-02-28 | 9.140 | 9.230 | 8.950 | 8.970 | 7.617 | 1,529,800 |
| 2024-02-27 | 9.000 | 9.320 | 8.900 | 9.320 | 7.914 | 1,849,800 |
| 2024-02-26 | 9.120 | 9.130 | 8.980 | 9.050 | 7.685 | 1,466,747 |
| 2024-02-23 | 9.050 | 9.190 | 9.000 | 9.120 | 7.744 | 980,600 |
| 2024-02-22 | 9.020 | 9.130 | 8.950 | 9.130 | 7.753 | 1,190,600 |
| 2024-02-21 | 8.850 | 9.160 | 8.810 | 9.070 | 7.702 | 1,311,030 |
| 2024-02-20 | 8.700 | 8.960 | 8.600 | 8.940 | 7.592 | 1,140,400 |
| 2024-02-19 | 8.640 | 8.650 | 8.530 | 8.630 | 7.328 | 399,800 |
| 2024-02-16 | 8.500 | 8.680 | 8.440 | 8.650 | 7.345 | 262,400 |
| 2024-02-15 | 8.500 | 8.500 | 8.390 | 8.400 | 7.133 | 102,400 |
| 2024-02-14 | 8.600 | 8.610 | 8.350 | 8.380 | 7.116 | 421,600 |
| 2024-02-09 | 8.210 | 8.730 | 8.210 | 8.670 | 7.362 | 243,000 |
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.