Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.080	10.140	10.000	10.040	7.379	259,600
2022-05-27	10.000	10.040	9.980	10.040	7.379	600,228
2022-05-26	9.790	10.040	9.700	10.020	7.364	1,044,800
2022-05-25	9.700	9.800	9.660	9.730	7.151	459,600
2022-05-24	9.840	9.910	9.660	9.710	7.136	745,465
2022-05-23	9.900	9.900	9.820	9.840	7.232	254,772
2022-05-20	9.780	9.930	9.750	9.860	7.246	1,649,000
2022-05-19	9.550	9.750	9.500	9.730	7.151	1,566,600
2022-05-18	9.650	9.650	9.570	9.600	7.055	1,090,584
2022-05-17	9.490	9.610	9.420	9.590	7.048	1,939,000
2022-05-16	9.560	9.630	9.490	9.520	6.997	583,239
2022-05-13	9.500	9.540	9.450	9.530	7.004	510,372
2022-05-12	9.450	9.510	9.330	9.440	6.938	762,000
2022-05-11	9.440	9.600	9.430	9.440	6.938	1,251,600
2022-05-10	9.310	9.490	9.310	9.420	6.923	1,555,499
2022-05-06	9.510	9.620	9.370	9.490	6.974	2,826,943
2022-05-05	9.700	9.810	9.620	9.690	7.121	1,333,800
2022-05-04	9.630	9.640	9.500	9.580	7.041	1,007,800
2022-05-03	9.940	9.940	9.520	9.680	7.114	914,400
2022-04-29	9.850	10.220	9.660	10.200	7.496	723,000
2022-04-28	9.790	9.840	9.700	9.780	7.188	217,800
2022-04-27	9.610	9.790	9.590	9.760	7.173	991,800
2022-04-26	9.950	10.000	9.600	9.670	7.107	2,764,000
2022-04-25	10.100	10.100	9.870	9.970	7.327	3,798,000
2022-04-22	10.100	10.240	9.960	10.240	7.526	951,600
2022-04-21	10.200	10.240	10.100	10.100	7.423	1,284,200
2022-04-20	10.380	10.480	10.200	10.200	7.496	4,315,224
2022-04-19	10.460	10.500	10.380	10.440	7.673	1,097,200
2022-04-14	10.540	10.680	10.440	10.600	7.790	1,795,000
2022-04-13	10.520	10.660	10.440	10.460	7.687	1,285,400
2022-04-12	10.520	10.680	10.380	10.520	7.731	1,544,600
2022-04-11	10.900	10.920	10.500	10.520	7.731	1,224,200
2022-04-08	10.620	10.840	10.600	10.840	7.967	333,200
2022-04-07	10.760	10.840	10.540	10.580	7.776	903,800
2022-04-06	10.880	10.880	10.600	10.760	7.908	2,314,517
2022-04-04	10.820	11.000	10.780	10.960	8.055	366,000
2022-04-01	10.520	10.880	10.420	10.780	7.923	1,326,000
2022-03-31	10.540	10.660	10.420	10.580	7.776	758,800
2022-03-30	10.280	10.600	10.280	10.540	7.746	1,566,000
2022-03-29	10.220	10.340	10.140	10.200	7.496	968,800
2022-03-28	10.340	10.340	10.140	10.280	7.555	593,600
2022-03-25	10.540	10.580	10.240	10.240	7.526	741,000
2022-03-24	10.460	10.700	10.420	10.500	7.717	866,497
2022-03-23	10.760	10.760	10.380	10.500	7.717	2,214,780
2022-03-22	10.560	10.700	10.480	10.640	7.820	339,200
2022-03-21	10.780	10.780	10.460	10.500	7.717	914,800
2022-03-18	10.680	10.760	10.400	10.680	7.849	3,120,455
2022-03-17	10.700	10.740	10.400	10.680	7.849	1,705,400
2022-03-16	10.000	10.320	9.700	10.320	7.584	4,089,220
2022-03-15	10.120	10.340	9.660	9.800	7.202	3,142,400
2022-03-14	10.560	10.600	10.240	10.360	7.614	2,001,400
2022-03-11	10.760	10.820	10.360	10.700	7.864	1,452,200
2022-03-10	11.060	11.100	10.800	10.820	7.952	425,800
2022-03-09	10.960	11.020	10.580	10.860	7.981	3,137,400
2022-03-08	11.000	11.300	10.880	10.880	7.996	1,794,800
2022-03-07	11.520	11.560	11.160	11.180	8.216	2,362,000
2022-03-04	11.640	11.760	11.540	11.740	8.628	2,246,527
2022-03-03	11.540	11.880	11.520	11.780	8.657	989,600
2022-03-02	11.540	11.600	11.440	11.580	8.510	1,536,000
2022-03-01	11.440	11.640	11.440	11.560	8.496	464,800

← NewerPage 19 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.