Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.320	9.550	9.280	9.330	7.923	1,084,000
2023-08-15	9.350	9.400	9.250	9.350	7.940	1,433,000
2023-08-14	9.470	9.470	9.230	9.350	7.940	1,316,200
2023-08-11	9.830	9.870	9.410	9.550	8.110	5,270,800
2023-08-10	9.620	9.900	9.570	9.870	8.381	3,389,200
2023-08-09	9.630	9.640	9.560	9.620	8.169	450,400
2023-08-08	9.600	9.790	9.460	9.630	8.178	2,327,000
2023-08-07	9.750	9.750	9.570	9.660	8.203	1,757,800
2023-08-04	9.890	10.100	9.730	9.790	8.313	7,102,600
2023-08-03	9.610	9.850	9.490	9.640	8.186	4,931,400
2023-08-02	9.670	9.780	9.540	9.590	8.144	1,600,200
2023-08-01	9.780	9.820	9.590	9.650	8.195	2,096,800
2023-07-31	10.100	10.160	9.720	9.720	8.254	3,528,800
2023-07-28	9.520	10.000	9.460	9.960	8.458	5,831,000
2023-07-27	9.580	9.590	9.480	9.500	8.067	584,400
2023-07-26	9.610	9.610	9.450	9.540	8.101	747,800
2023-07-25	9.400	9.670	9.380	9.590	8.144	3,871,600
2023-07-24	9.330	9.370	9.200	9.300	7.897	627,170
2023-07-21	9.310	9.430	9.280	9.340	7.931	719,782
2023-07-20	9.470	9.470	9.320	9.360	7.948	577,800
2023-07-19	9.410	9.460	9.250	9.450	8.025	2,092,600
2023-07-18	9.350	9.500	9.300	9.500	8.067	1,727,600
2023-07-14	9.260	9.410	9.260	9.410	7.991	1,357,200
2023-07-13	9.200	9.290	9.200	9.280	7.880	1,026,000
2023-07-12	9.190	9.190	9.100	9.150	7.770	208,600
2023-07-11	9.160	9.190	9.090	9.130	7.753	639,400
2023-07-10	9.170	9.200	9.100	9.130	7.753	258,800
2023-07-07	9.100	9.180	9.030	9.150	7.770	915,438
2023-07-06	9.220	9.220	9.040	9.100	7.727	533,400
2023-07-05	9.260	9.260	9.150	9.190	7.804	386,600
2023-07-04	9.250	9.310	9.250	9.260	7.863	386,200
2023-07-03	9.190	9.320	9.190	9.280	7.880	1,009,000
2023-06-30	9.030	9.200	9.030	9.190	7.804	338,800
2023-06-29	9.040	9.040	8.980	9.000	7.643	321,600
2023-06-28	9.020	9.060	9.010	9.040	7.677	115,800
2023-06-27	8.960	9.100	8.960	9.050	7.685	469,400
2023-06-26	8.870	9.000	8.810	8.970	7.617	846,400
2023-06-23	9.150	9.150	8.800	8.870	7.532	169,000
2023-06-21	9.250	9.250	9.080	9.080	7.710	833,800
2023-06-20	9.310	9.320	9.250	9.320	7.914	656,400
2023-06-19	9.220	9.310	9.220	9.310	7.906	468,200
2023-06-16	9.280	9.380	9.240	9.240	7.846	1,405,260
2023-06-15	9.200	9.320	9.150	9.320	7.914	661,400
2023-06-14	9.240	9.330	9.180	9.180	7.795	405,880
2023-06-13	9.240	9.240	9.110	9.220	7.829	467,800
2023-06-12	9.150	9.210	9.120	9.170	7.787	334,200
2023-06-09	9.300	9.300	9.110	9.170	7.787	778,600
2023-06-08	9.630	9.710	9.530	9.670	7.711	1,155,800
2023-06-07	9.750	9.790	9.600	9.630	7.680	775,400
2023-06-06	9.690	9.830	9.630	9.690	7.727	953,600
2023-06-05	9.690	9.790	9.600	9.790	7.807	1,569,000
2023-06-02	9.720	9.790	9.700	9.740	7.767	351,600
2023-06-01	9.650	9.740	9.510	9.620	7.672	513,800
2023-05-31	9.680	9.680	9.510	9.640	7.688	941,800
2023-05-30	9.780	9.800	9.680	9.740	7.767	535,400
2023-05-29	9.850	9.900	9.710	9.770	7.791	763,200
2023-05-25	9.820	9.870	9.650	9.850	7.855	1,888,800
2023-05-24	9.970	9.970	9.800	9.900	7.895	892,200
2023-05-23	10.160	10.160	9.950	10.040	8.007	927,000
2023-05-22	10.160	10.260	10.080	10.160	8.102	373,496

← NewerPage 14 of 21 · 1,232 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.