Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.050	15.500	14.960	15.280	14.942	11,937,626
2026-07-22	15.230	15.230	14.830	15.000	14.669	9,701,277
2026-07-21	14.910	15.250	14.800	15.170	14.835	9,199,122
2026-07-20	15.030	15.300	14.700	14.770	14.444	15,213,874
2026-07-17	15.030	15.230	14.700	14.870	14.541	14,904,990
2026-07-16	15.120	15.300	15.020	15.030	14.698	8,706,816
2026-07-15	14.650	15.300	14.560	15.140	14.805	15,107,577
2026-07-14	14.550	14.630	14.150	14.580	14.258	11,552,857
2026-07-13	14.740	15.050	14.590	14.700	14.375	12,401,445
2026-07-10	14.880	15.060	14.590	14.640	14.316	11,695,652
2026-07-09	15.000	15.070	14.580	14.950	14.620	10,693,836
2026-07-08	15.050	15.100	14.820	14.940	14.610	10,245,712
2026-07-07	15.310	15.350	14.680	14.910	14.581	17,352,385
2026-07-06	16.210	16.300	15.010	15.410	15.069	23,725,230
2026-07-03	14.960	15.330	14.930	15.250	14.913	9,686,416
2026-07-02	15.140	15.390	14.750	14.880	14.551	15,502,449
2026-06-30	14.550	14.930	14.530	14.850	14.522	15,379,814
2026-06-29	14.220	14.670	14.210	14.530	14.209	10,622,764
2026-06-26	14.690	14.820	14.050	14.310	13.994	20,786,728
2026-06-25	14.550	15.100	14.320	14.810	14.483	19,391,243
2026-06-24	15.020	15.320	14.590	14.660	14.336	12,167,208
2026-06-23	15.380	15.760	15.010	15.090	14.757	16,939,193
2026-06-22	14.520	15.640	14.370	15.450	15.109	29,575,252
2026-06-18	15.000	15.140	14.540	14.690	14.365	21,196,002
2026-06-17	15.300	15.410	14.930	15.000	14.669	8,116,020
2026-06-16	14.910	15.300	14.860	15.280	14.942	10,599,895
2026-06-15	14.900	15.350	14.780	14.890	14.561	17,098,254
2026-06-12	14.430	14.880	14.210	14.610	14.287	15,408,986
2026-06-11	14.570	14.570	13.900	14.180	13.867	10,661,316
2026-06-10	14.000	14.500	13.880	14.250	13.935	13,192,854
2026-06-09	13.960	14.200	13.730	14.000	13.691	25,820,200
2026-06-08	13.840	14.150	13.660	14.070	13.759	10,620,975
2026-06-05	14.010	14.130	13.840	13.840	13.534	8,091,483
2026-06-04	14.310	14.360	13.890	14.010	13.700	8,834,976
2026-06-03	14.490	14.600	14.240	14.310	13.994	10,096,098
2026-06-02	13.740	14.630	13.670	14.510	14.189	33,021,066
2026-06-01	13.150	13.750	12.760	13.620	13.319	22,611,884
2026-05-29	13.100	13.530	12.930	13.060	12.771	44,301,304
2026-05-28	13.170	13.180	12.730	12.890	12.605	13,612,575
2026-05-27	13.200	13.400	13.100	13.170	12.879	5,647,888
2026-05-26	13.090	13.470	13.020	13.200	12.908	9,671,271
2026-05-22	13.350	13.350	13.060	13.080	12.791	7,700,800
2026-05-21	13.200	13.850	13.130	13.240	12.947	17,712,191
2026-05-20	13.300	13.300	13.050	13.200	12.908	5,366,456
2026-05-19	13.220	13.480	13.170	13.380	13.084	8,391,407
2026-05-18	13.310	13.340	13.090	13.220	12.928	7,991,096
2026-05-15	13.410	13.440	13.180	13.310	13.016	9,430,696
2026-05-14	13.520	13.540	13.270	13.410	13.114	9,430,773
2026-05-13	13.590	13.650	13.220	13.440	13.143	12,513,208
2026-05-12	13.680	13.820	13.440	13.500	13.202	9,550,874
2026-05-11	13.440	13.570	13.050	13.500	13.202	18,016,504
2026-05-08	13.740	13.740	13.420	13.450	13.153	8,279,383
2026-05-07	13.410	13.700	13.410	13.700	13.397	8,492,278
2026-05-06	13.330	13.690	13.260	13.490	13.192	5,805,832
2026-05-05	13.230	13.330	13.040	13.250	12.957	3,518,600
2026-05-04	13.410	13.730	13.310	13.710	13.015	2,552,338
2026-04-30	13.600	13.840	13.370	13.410	12.730	9,197,936
2026-04-29	13.370	13.650	13.320	13.600	12.910	9,266,800
2026-04-28	13.430	13.700	13.240	13.350	12.673	10,980,004
2026-04-27	13.550	13.730	13.200	13.280	12.606	17,910,624

← NewerPage 2 of 5 · 245 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.