Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.450	9.660	9.450	9.660	7.703	1,517,800
2023-02-17	9.480	9.490	9.360	9.400	7.496	696,800
2023-02-16	9.410	9.570	9.410	9.430	7.520	1,447,575
2023-02-15	9.560	9.560	9.370	9.450	7.536	1,257,400
2023-02-14	9.560	9.580	9.500	9.530	7.600	745,200
2023-02-13	9.570	9.570	9.450	9.490	7.568	652,200
2023-02-10	9.650	9.730	9.550	9.560	7.624	693,400
2023-02-09	9.550	9.670	9.550	9.650	7.696	508,400
2023-02-08	9.670	9.670	9.490	9.540	7.608	595,000
2023-02-07	9.490	9.600	9.490	9.530	7.600	538,570
2023-02-06	9.660	9.660	9.450	9.500	7.576	1,099,501
2023-02-03	9.780	9.780	9.550	9.660	7.703	1,004,340
2023-02-02	9.980	10.060	9.690	9.730	7.759	2,363,600
2023-02-01	9.640	9.830	9.610	9.820	7.831	1,352,600
2023-01-31	9.790	9.850	9.570	9.600	7.656	485,100
2023-01-30	10.040	10.060	9.630	9.670	7.711	1,761,600
2023-01-27	10.040	10.080	9.820	10.080	8.038	263,400
2023-01-26	9.800	10.060	9.800	10.040	8.007	267,400
2023-01-20	9.790	9.850	9.770	9.790	7.807	205,963
2023-01-19	9.770	9.990	9.710	9.900	7.895	507,200
2023-01-18	9.790	9.840	9.720	9.770	7.791	706,900
2023-01-17	9.720	9.790	9.670	9.740	7.767	1,465,200
2023-01-16	9.430	9.790	9.410	9.790	7.807	3,114,348
2023-01-13	9.280	9.410	9.180	9.390	7.488	1,044,000
2023-01-12	9.220	9.240	9.050	9.190	7.329	791,200
2023-01-11	9.300	9.300	9.110	9.180	7.321	893,600
2023-01-10	9.240	9.330	9.210	9.280	7.400	791,175
2023-01-09	9.250	9.370	9.200	9.250	7.377	1,069,200
2023-01-06	9.250	9.250	9.120	9.160	7.305	1,519,000
2023-01-05	9.060	9.250	9.060	9.230	7.361	2,484,100
2023-01-04	8.780	9.110	8.780	9.050	7.217	1,415,600
2023-01-03	8.750	8.830	8.590	8.800	7.018	1,302,400
2022-12-30	8.820	8.820	8.750	8.790	7.010	332,000
2022-12-29	8.730	8.830	8.680	8.740	6.970	850,200
2022-12-28	8.860	8.860	8.710	8.850	7.058	838,600
2022-12-23	8.660	8.700	8.610	8.690	6.930	361,200
2022-12-22	8.730	8.730	8.650	8.680	6.922	369,600
2022-12-21	8.690	8.690	8.610	8.630	6.882	295,838
2022-12-20	8.840	8.840	8.580	8.590	6.850	878,400
2022-12-19	8.930	8.990	8.780	8.790	7.010	569,819
2022-12-16	8.960	8.980	8.870	8.870	7.073	1,758,000
2022-12-15	9.030	9.060	8.870	8.930	7.121	733,770
2022-12-14	9.180	9.180	9.020	9.020	7.193	875,400
2022-12-13	9.140	9.140	9.060	9.100	7.257	526,307
2022-12-12	9.220	9.220	9.040	9.120	7.273	1,130,400
2022-12-09	9.190	9.230	9.070	9.210	7.345	3,718,600
2022-12-08	9.080	9.160	9.040	9.140	7.289	2,025,801
2022-12-07	9.290	9.330	8.970	8.970	7.153	1,439,599
2022-12-06	9.280	9.340	9.190	9.210	7.345	618,199
2022-12-05	9.090	9.340	9.070	9.320	7.432	1,842,802
2022-12-02	9.160	9.160	8.950	9.000	7.177	864,900
2022-12-01	9.230	9.370	9.090	9.090	7.249	1,858,400
2022-11-30	9.090	9.120	9.010	9.090	7.249	1,414,000
2022-11-29	8.740	9.030	8.740	9.030	7.201	2,234,955
2022-11-28	8.660	8.710	8.510	8.700	6.938	104,558,000
2022-11-25	8.740	8.820	8.660	8.810	7.026	790,600
2022-11-24	8.690	8.740	8.630	8.670	6.914	361,400
2022-11-23	8.620	8.700	8.600	8.650	6.898	712,200
2022-11-22	8.540	8.700	8.480	8.560	6.826	1,139,400
2022-11-21	8.780	8.780	8.560	8.590	6.850	494,640

← NewerPage 16 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.