Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.450	9.450	9.210	9.260	7.384	240,600
2022-08-23	9.370	9.490	9.260	9.350	7.456	456,600
2022-08-22	9.380	9.520	9.360	9.380	7.480	154,600
2022-08-19	9.410	9.550	9.390	9.490	7.568	350,953
2022-08-18	9.450	9.510	9.420	9.460	7.544	180,800
2022-08-17	9.480	9.570	9.430	9.450	7.536	182,000
2022-08-16	9.520	9.560	9.410	9.420	7.512	119,800
2022-08-15	9.630	9.630	9.450	9.470	7.552	274,000
2022-08-12	9.540	9.650	9.540	9.630	7.680	355,200
2022-08-11	9.280	9.630	9.280	9.600	7.656	1,055,000
2022-08-10	9.400	9.400	9.240	9.280	7.400	550,800
2022-08-09	9.370	9.420	9.300	9.300	7.416	482,600
2022-08-08	9.380	9.460	9.330	9.380	7.480	154,800
2022-08-05	9.220	9.400	9.170	9.400	7.496	262,447
2022-08-04	9.120	9.250	9.090	9.220	7.353	581,600
2022-08-03	9.110	9.240	9.060	9.170	7.313	378,420
2022-08-02	9.290	9.290	9.090	9.150	7.297	703,600
2022-08-01	9.490	9.490	9.210	9.420	7.512	877,399
2022-07-29	9.440	9.590	9.330	9.330	7.440	497,000
2022-07-28	9.390	9.520	9.390	9.510	7.584	753,200
2022-07-27	9.380	9.430	9.350	9.390	7.488	429,200
2022-07-26	9.320	9.430	9.320	9.350	7.456	444,800
2022-07-25	9.310	9.420	9.300	9.370	7.472	892,800
2022-07-22	9.390	9.400	9.330	9.350	7.456	417,400
2022-07-21	9.280	9.330	9.210	9.330	7.440	915,600
2022-07-20	9.410	9.410	9.250	9.260	7.384	382,398
2022-07-19	9.340	9.370	9.250	9.360	7.464	936,000
2022-07-18	9.220	9.330	9.160	9.260	7.384	403,069
2022-07-15	9.260	9.280	9.080	9.100	7.257	1,041,800
2022-07-14	9.420	9.430	9.200	9.320	7.432	1,186,400
2022-07-13	9.680	9.680	9.420	9.420	7.512	484,400
2022-07-12	9.620	9.650	9.550	9.580	7.640	711,554
2022-07-11	9.620	9.720	9.560	9.610	7.664	1,108,200
2022-07-08	9.680	9.680	9.590	9.660	7.703	546,601
2022-07-07	9.550	9.590	9.420	9.590	7.648	1,104,725
2022-07-06	9.630	9.650	9.460	9.550	7.616	916,314
2022-07-05	9.800	9.800	9.600	9.600	7.656	679,201
2022-07-04	9.800	9.800	9.580	9.650	7.696	568,000
2022-06-30	9.810	9.920	9.760	9.770	7.791	990,398
2022-06-29	9.810	9.990	9.790	9.790	7.807	1,523,200
2022-06-28	9.680	9.870	9.630	9.860	7.863	1,519,600
2022-06-27	9.750	9.860	9.640	9.660	7.703	2,023,600
2022-06-24	9.680	9.710	9.630	9.650	7.696	1,748,400
2022-06-23	9.520	9.730	9.520	9.690	7.727	571,000
2022-06-22	9.630	9.650	9.520	9.540	7.608	526,000
2022-06-21	9.600	9.640	9.510	9.620	7.672	605,175
2022-06-20	9.540	9.590	9.480	9.540	7.608	371,600
2022-06-17	9.580	9.620	9.440	9.510	7.584	6,088,371
2022-06-16	10.000	10.000	9.560	9.580	7.640	1,991,400
2022-06-15	9.800	10.160	9.730	9.940	7.927	3,750,600
2022-06-14	9.400	9.710	9.290	9.680	7.719	2,846,400
2022-06-13	10.240	10.420	10.120	10.180	7.482	2,677,800
2022-06-10	10.180	10.500	10.180	10.460	7.687	1,021,000
2022-06-09	10.500	10.560	10.300	10.360	7.614	1,611,000
2022-06-08	10.320	10.420	10.180	10.420	7.658	1,495,538
2022-06-07	10.300	10.440	10.200	10.320	7.584	1,324,600
2022-06-06	10.180	10.360	10.000	10.360	7.614	1,305,000
2022-06-02	10.160	10.260	10.120	10.240	7.526	934,200
2022-06-01	10.120	10.240	10.120	10.240	7.526	558,800
2022-05-31	9.980	10.160	9.980	10.140	7.452	561,600

← NewerPage 18 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.