Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.100	10.180	10.020	10.080	8.038	839,000
2023-05-18	10.120	10.340	10.060	10.160	8.102	1,395,200
2023-05-17	10.360	10.360	10.060	10.120	8.070	975,600
2023-05-16	10.300	10.460	10.180	10.300	8.214	1,351,000
2023-05-15	10.240	10.360	10.060	10.300	8.214	2,753,540
2023-05-12	10.400	10.440	10.200	10.260	8.182	844,600
2023-05-11	10.500	10.600	10.380	10.440	8.325	1,401,400
2023-05-10	10.800	10.800	10.360	10.440	8.325	3,200,200
2023-05-09	10.560	11.140	10.560	10.780	8.597	8,572,200
2023-05-08	10.460	10.620	10.420	10.560	8.421	2,404,000
2023-05-05	10.360	10.560	10.320	10.420	8.310	2,538,800
2023-05-04	10.020	10.360	10.020	10.300	8.214	3,126,600
2023-05-03	9.810	10.060	9.780	10.020	7.991	1,387,400
2023-05-02	10.200	10.200	9.980	10.020	7.991	95,000
2023-04-28	10.060	10.200	10.060	10.100	8.054	1,502,000
2023-04-27	9.900	10.040	9.860	9.960	7.943	630,400
2023-04-26	9.860	9.940	9.790	9.900	7.895	410,362
2023-04-25	9.950	10.000	9.870	9.870	7.871	569,400
2023-04-24	10.040	10.060	9.830	9.940	7.927	1,138,800
2023-04-21	10.120	10.220	9.970	10.000	7.975	2,626,800
2023-04-20	10.140	10.180	10.000	10.140	8.086	2,047,800
2023-04-19	10.160	10.200	10.020	10.100	8.054	930,400
2023-04-18	10.160	10.260	10.100	10.180	8.118	1,095,800
2023-04-17	9.850	10.160	9.780	10.160	8.102	3,550,200
2023-04-14	9.810	9.820	9.760	9.820	7.831	739,494
2023-04-13	9.760	9.830	9.740	9.830	7.839	821,600
2023-04-12	9.800	9.870	9.760	9.830	7.839	1,561,509
2023-04-11	9.700	9.820	9.680	9.800	7.815	2,162,600
2023-04-06	9.740	9.770	9.600	9.670	7.711	898,670
2023-04-04	9.630	9.820	9.620	9.750	7.775	1,716,200
2023-04-03	9.580	9.730	9.580	9.640	7.688	2,394,200
2023-03-31	9.450	9.590	9.450	9.540	7.608	1,535,800
2023-03-30	9.430	9.460	9.340	9.400	7.496	503,376
2023-03-29	9.540	9.540	9.370	9.460	7.544	316,670
2023-03-28	9.400	9.600	9.390	9.490	7.568	728,200
2023-03-27	9.460	9.530	9.390	9.400	7.496	833,200
2023-03-24	9.500	9.570	9.490	9.530	7.600	635,710
2023-03-23	9.380	9.530	9.370	9.500	7.576	1,296,800
2023-03-22	9.300	9.450	9.300	9.380	7.480	342,600
2023-03-21	9.320	9.350	9.260	9.300	7.416	275,600
2023-03-20	9.500	9.500	9.240	9.320	7.432	873,400
2023-03-17	9.220	9.560	9.220	9.500	7.576	2,074,717
2023-03-16	9.240	9.240	9.140	9.220	7.353	644,370
2023-03-15	9.130	9.320	9.130	9.300	7.416	381,800
2023-03-14	9.290	9.350	9.120	9.130	7.281	638,000
2023-03-13	9.190	9.350	9.160	9.290	7.408	978,800
2023-03-10	9.380	9.380	9.150	9.160	7.305	1,261,000
2023-03-09	9.490	9.490	9.330	9.370	7.472	878,000
2023-03-08	9.420	9.460	9.360	9.430	7.520	1,108,600
2023-03-07	9.510	9.690	9.430	9.480	7.560	920,800
2023-03-06	9.550	9.600	9.490	9.550	7.616	679,800
2023-03-03	9.510	9.560	9.460	9.550	7.616	440,000
2023-03-02	9.400	9.470	9.400	9.460	7.544	311,400
2023-03-01	9.320	9.450	9.320	9.420	7.512	1,450,600
2023-02-28	9.300	9.330	9.240	9.300	7.416	625,000
2023-02-27	9.340	9.360	9.260	9.270	7.392	769,400
2023-02-24	9.480	9.480	9.400	9.410	7.504	437,000
2023-02-23	9.530	9.600	9.500	9.500	7.576	450,940
2023-02-22	9.580	9.580	9.510	9.530	7.600	575,000
2023-02-21	9.700	9.710	9.530	9.550	7.616	728,400

← NewerPage 15 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.