Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.150	9.180	9.010	9.070	7.702	168,200
2023-11-10	9.050	9.170	8.870	9.150	7.770	1,142,600
2023-11-09	9.010	9.050	8.930	8.960	7.609	281,000
2023-11-08	9.260	9.260	8.900	8.990	7.634	694,200
2023-11-07	9.160	9.290	9.110	9.140	7.761	463,476
2023-11-06	8.980	9.290	8.980	9.200	7.812	1,849,400
2023-11-03	8.800	8.940	8.740	8.930	7.583	489,600
2023-11-02	8.750	8.810	8.680	8.700	7.388	587,400
2023-11-01	8.800	8.880	8.650	8.700	7.388	541,800
2023-10-31	8.660	8.830	8.660	8.730	7.413	660,600
2023-10-30	8.620	8.630	8.560	8.610	7.311	442,200
2023-10-27	8.520	8.650	8.490	8.640	7.337	684,000
2023-10-26	8.550	8.620	8.510	8.520	7.235	360,600
2023-10-25	8.660	8.700	8.550	8.580	7.286	381,200
2023-10-24	8.500	8.600	8.420	8.550	7.260	627,000
2023-10-20	8.580	8.610	8.520	8.580	7.286	407,400
2023-10-19	8.690	8.690	8.550	8.610	7.311	303,400
2023-10-18	8.630	8.720	8.600	8.690	7.379	1,519,795
2023-10-17	8.480	8.740	8.480	8.690	7.379	508,400
2023-10-16	8.700	8.700	8.460	8.540	7.252	924,600
2023-10-13	8.740	8.740	8.580	8.580	7.286	645,000
2023-10-12	8.630	8.840	8.630	8.720	7.405	964,600
2023-10-11	8.640	8.660	8.580	8.610	7.311	1,189,000
2023-10-10	8.660	8.740	8.520	8.600	7.303	484,000
2023-10-09	8.600	8.600	8.450	8.570	7.277	1,388,000
2023-10-06	8.570	8.710	8.560	8.600	7.303	93,400
2023-10-05	8.480	8.560	8.410	8.480	7.201	239,800
2023-10-04	8.490	8.490	8.490	8.490	7.209	0
2023-10-03	8.720	8.720	8.340	8.490	7.209	216,600
2023-09-29	8.810	8.830	8.750	8.750	7.430	191,600
2023-09-28	8.930	8.930	8.800	8.810	7.481	1,543,106
2023-09-27	8.890	8.920	8.840	8.890	7.549	545,421
2023-09-26	8.920	8.950	8.850	8.890	7.549	2,167,000
2023-09-25	9.160	9.160	8.950	8.960	7.609	1,246,400
2023-09-22	8.900	9.130	8.870	9.130	7.753	1,406,600
2023-09-21	9.100	9.160	8.890	8.970	7.617	1,322,400
2023-09-20	9.150	9.170	9.070	9.130	7.753	268,600
2023-09-19	9.230	9.230	9.120	9.150	7.770	393,600
2023-09-18	9.200	9.200	9.140	9.200	7.812	143,913
2023-09-15	9.200	9.300	9.200	9.210	7.821	786,200
2023-09-14	9.190	9.370	9.120	9.220	7.829	780,000
2023-09-13	9.230	9.230	9.110	9.190	7.804	577,400
2023-09-12	9.310	9.310	9.190	9.270	7.872	338,760
2023-09-11	9.210	9.370	9.160	9.310	7.906	674,000
2023-09-07	9.270	9.300	9.180	9.220	7.829	329,000
2023-09-06	9.380	9.380	9.200	9.300	7.897	470,200
2023-09-05	9.390	9.400	9.330	9.390	7.974	392,800
2023-09-04	9.230	9.440	9.200	9.420	7.999	484,884
2023-08-31	9.360	9.380	9.170	9.200	7.812	1,628,315
2023-08-30	9.520	9.530	9.240	9.330	7.923	1,412,800
2023-08-29	9.460	9.620	9.300	9.580	8.135	2,594,000
2023-08-28	10.040	10.120	9.340	9.480	8.050	8,613,800
2023-08-25	9.150	9.290	9.130	9.290	7.889	625,400
2023-08-24	9.100	9.200	9.020	9.150	7.770	734,000
2023-08-23	9.080	9.130	9.020	9.040	7.677	871,400
2023-08-22	9.050	9.180	8.960	9.110	7.736	1,367,400
2023-08-21	9.190	9.200	8.990	9.000	7.643	1,592,410
2023-08-18	9.250	9.500	9.180	9.200	7.812	1,511,800
2023-08-17	9.300	9.310	9.150	9.250	7.855	1,005,800
2023-08-16	9.320	9.550	9.280	9.330	7.923	1,084,000

← NewerPage 13 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.