Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	8.770	8.800	8.680	8.710	6.946	363,245
2022-11-17	8.860	8.860	8.650	8.760	6.986	672,000
2022-11-16	8.980	8.980	8.740	8.830	7.042	756,414
2022-11-15	8.760	9.040	8.760	8.980	7.161	2,000,245
2022-11-14	8.690	8.940	8.690	8.760	6.986	2,277,800
2022-11-11	8.490	8.700	8.480	8.680	6.922	2,672,000
2022-11-10	8.280	8.390	8.240	8.370	6.675	616,400
2022-11-09	8.220	8.400	8.220	8.370	6.675	796,000
2022-11-08	8.400	8.410	8.300	8.320	6.635	365,800
2022-11-07	8.280	8.500	8.250	8.400	6.699	1,289,009
2022-11-04	8.050	8.310	8.030	8.250	6.579	1,057,800
2022-11-03	8.040	8.140	7.870	7.930	6.324	757,711
2022-11-02	8.040	8.210	7.950	8.210	6.547	707,800
2022-11-01	7.980	8.030	7.840	8.030	6.404	1,337,400
2022-10-31	8.050	8.220	7.770	7.930	6.324	873,400
2022-10-28	8.110	8.120	8.000	8.050	6.420	335,200
2022-10-27	8.140	8.240	8.100	8.150	6.499	555,600
2022-10-26	7.910	8.150	7.910	8.130	6.483	688,400
2022-10-25	8.110	8.130	7.940	8.040	6.412	1,447,300
2022-10-24	8.470	8.470	8.070	8.140	6.491	728,400
2022-10-21	8.500	8.500	8.360	8.430	6.723	438,200
2022-10-20	8.220	8.450	8.220	8.340	6.651	988,819
2022-10-19	8.660	8.660	8.120	8.230	6.563	1,746,200
2022-10-18	8.650	8.720	8.510	8.620	6.874	563,370
2022-10-17	8.590	8.620	8.500	8.520	6.794	470,400
2022-10-14	8.550	8.650	8.500	8.530	6.802	1,036,580
2022-10-13	8.380	8.600	8.210	8.600	6.858	1,398,000
2022-10-12	8.350	8.390	8.230	8.380	6.683	747,704
2022-10-11	8.330	8.330	8.180	8.280	6.603	500,800
2022-10-10	8.450	8.500	8.200	8.290	6.611	576,600
2022-10-07	8.650	8.650	8.430	8.440	6.731	383,000
2022-10-06	8.700	8.880	8.490	8.880	7.081	81,000
2022-10-05	8.070	8.580	8.070	8.580	6.842	630,600
2022-10-03	8.100	8.180	8.060	8.070	6.436	300,000
2022-09-30	8.310	8.520	8.200	8.340	6.651	844,000
2022-09-29	8.520	8.600	8.070	8.130	6.483	574,000
2022-09-28	8.870	8.870	8.500	8.600	6.858	1,270,286
2022-09-27	8.550	8.850	8.460	8.830	7.042	1,422,717
2022-09-26	8.810	8.810	8.520	8.620	6.874	1,085,914
2022-09-23	8.720	8.820	8.690	8.780	7.002	1,136,600
2022-09-22	8.690	8.740	8.580	8.740	6.970	1,100,000
2022-09-21	8.770	8.800	8.640	8.710	6.946	1,268,200
2022-09-20	8.830	8.940	8.760	8.810	7.026	455,000
2022-09-19	8.980	9.010	8.840	8.850	7.058	722,800
2022-09-16	9.210	9.210	8.870	8.870	7.073	2,322,090
2022-09-15	9.280	9.300	9.110	9.210	7.345	682,890
2022-09-14	9.270	9.270	9.130	9.240	7.369	520,820
2022-09-13	9.320	9.380	9.230	9.300	7.416	857,042
2022-09-09	9.220	9.310	9.190	9.280	7.400	364,600
2022-09-08	9.270	9.270	9.120	9.120	7.273	759,591
2022-09-07	9.200	9.270	9.160	9.270	7.392	732,400
2022-09-06	9.260	9.280	9.180	9.260	7.384	716,400
2022-09-05	9.230	9.230	9.150	9.230	7.361	506,400
2022-09-02	9.310	9.310	9.200	9.220	7.353	257,400
2022-09-01	9.330	9.340	9.260	9.310	7.424	142,600
2022-08-31	9.300	9.410	9.200	9.330	7.440	1,015,200
2022-08-30	9.260	9.320	9.240	9.320	7.432	478,200
2022-08-29	9.330	9.390	9.250	9.280	7.400	387,000
2022-08-26	9.450	9.480	9.300	9.400	7.496	240,400
2022-08-25	9.330	9.460	9.280	9.460	7.544	263,200

← NewerPage 17 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.