Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	8.600	8.740	8.600	8.730	7.413	621,600
2024-02-07	8.540	8.700	8.540	8.620	7.320	598,000
2024-02-06	8.220	8.650	8.220	8.620	7.320	789,000
2024-02-05	8.450	8.450	8.250	8.290	7.040	629,745
2024-02-02	8.400	8.590	8.280	8.410	7.142	907,800
2024-02-01	8.620	8.670	8.410	8.430	7.159	1,341,000
2024-01-31	8.610	8.790	8.520	8.680	7.371	1,419,322
2024-01-30	8.940	8.940	8.640	8.660	7.354	745,800
2024-01-29	8.820	9.190	8.820	9.000	7.643	1,474,800
2024-01-26	8.980	9.130	8.870	8.870	7.532	1,869,400
2024-01-25	8.830	9.120	8.810	9.040	7.677	1,440,200
2024-01-24	8.720	8.950	8.590	8.920	7.575	1,807,318
2024-01-23	8.360	8.740	8.310	8.720	7.405	1,012,600
2024-01-22	8.560	8.560	8.300	8.400	7.133	1,999,400
2024-01-19	8.590	8.650	8.440	8.510	7.226	817,709
2024-01-18	8.670	8.670	8.470	8.610	7.311	1,442,000
2024-01-17	8.880	8.890	8.680	8.720	7.405	1,368,308
2024-01-16	8.920	9.070	8.860	8.990	7.634	859,800
2024-01-15	8.820	9.040	8.790	9.010	7.651	1,063,000
2024-01-12	8.670	8.940	8.660	8.870	7.532	935,600
2024-01-11	8.700	8.780	8.690	8.720	7.405	410,200
2024-01-10	8.650	8.780	8.650	8.700	7.388	1,295,000
2024-01-09	8.650	8.790	8.650	8.770	7.447	1,252,800
2024-01-08	8.720	8.720	8.560	8.660	7.354	613,000
2024-01-05	8.700	8.840	8.680	8.770	7.447	1,079,400
2024-01-04	8.640	8.820	8.640	8.780	7.456	1,011,400
2024-01-03	8.610	8.710	8.610	8.660	7.354	724,600
2024-01-02	8.770	8.830	8.620	8.660	7.354	408,254
2023-12-29	8.760	8.840	8.720	8.790	7.464	1,399,400
2023-12-28	8.590	8.750	8.590	8.730	7.413	2,009,000
2023-12-27	8.560	8.620	8.450	8.590	7.294	1,742,600
2023-12-22	8.650	8.720	8.460	8.530	7.243	1,078,566
2023-12-21	8.540	8.630	8.540	8.590	7.294	832,900
2023-12-20	8.760	8.800	8.600	8.630	7.328	344,200
2023-12-19	8.810	8.810	8.630	8.630	7.328	517,600
2023-12-18	8.810	8.810	8.670	8.700	7.388	739,400
2023-12-15	8.780	8.940	8.650	8.650	7.345	1,792,800
2023-12-14	8.680	8.790	8.680	8.720	7.405	924,400
2023-12-13	8.780	8.780	8.630	8.680	7.371	986,244
2023-12-12	8.760	8.770	8.660	8.730	7.413	625,200
2023-12-11	8.660	8.780	8.530	8.780	7.456	1,804,400
2023-12-08	8.830	8.840	8.700	8.780	7.456	1,516,600
2023-12-07	8.800	8.850	8.660	8.800	7.473	1,134,809
2023-12-06	8.950	8.950	8.800	8.820	7.490	597,690
2023-12-05	8.880	9.050	8.750	9.050	7.685	2,039,400
2023-12-04	8.960	9.090	8.890	8.970	7.617	557,600
2023-12-01	8.970	9.090	8.860	9.040	7.677	206,200
2023-11-30	8.920	9.060	8.840	9.020	7.660	1,171,128
2023-11-29	9.150	9.150	8.700	8.880	7.541	2,702,200
2023-11-28	9.140	9.190	9.080	9.150	7.770	884,000
2023-11-27	9.070	9.170	8.990	9.100	7.727	949,400
2023-11-24	9.300	9.300	9.070	9.100	7.727	622,400
2023-11-23	9.130	9.270	9.090	9.270	7.872	1,058,400
2023-11-22	9.140	9.260	9.100	9.170	7.787	1,118,000
2023-11-21	9.160	9.280	9.120	9.160	7.778	1,250,700
2023-11-20	9.070	9.200	9.010	9.090	7.719	1,412,600
2023-11-17	9.190	9.190	9.080	9.110	7.736	617,747
2023-11-16	9.180	9.220	9.100	9.140	7.761	505,012
2023-11-15	9.300	9.330	9.180	9.200	7.812	1,067,784
2023-11-14	9.060	9.280	9.060	9.260	7.863	1,502,400

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.