Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.580	11.580	11.360	11.520	8.466	1,781,200
2022-02-25	11.560	11.960	11.380	11.680	8.584	2,255,000
2022-02-24	11.860	11.880	11.300	11.560	8.496	2,751,312
2022-02-23	11.740	11.960	11.740	11.960	8.790	680,100
2022-02-22	12.000	12.000	11.760	11.880	8.731	1,166,000
2022-02-21	12.120	12.180	11.840	12.080	8.878	1,244,600
2022-02-18	12.080	12.200	11.960	12.120	8.907	1,012,400
2022-02-17	12.060	12.100	11.920	12.080	8.878	801,200
2022-02-16	12.080	12.120	11.900	12.060	8.863	635,800
2022-02-15	11.880	12.200	11.860	11.980	8.804	2,724,800
2022-02-14	12.280	12.280	11.820	11.940	8.775	1,913,400
2022-02-11	12.220	12.380	12.140	12.360	9.084	1,575,448
2022-02-10	12.200	12.280	12.020	12.220	8.981	807,162
2022-02-09	12.120	12.340	12.120	12.280	9.025	1,261,400
2022-02-08	12.060	12.160	11.860	12.120	8.907	699,821
2022-02-07	11.980	12.080	11.820	11.920	8.760	1,450,000
2022-02-04	11.720	12.020	11.720	11.880	8.731	754,800
2022-01-31	11.760	11.820	11.700	11.820	8.687	141,400
2022-01-28	11.980	11.980	11.740	11.740	8.628	307,200
2022-01-27	12.140	12.140	11.820	11.980	8.804	1,300,400
2022-01-26	12.140	12.300	12.000	12.120	8.907	2,792,200
2022-01-25	12.200	12.200	11.880	12.020	8.834	1,667,903
2022-01-24	12.260	12.380	12.100	12.200	8.966	1,372,600
2022-01-21	12.460	12.520	12.140	12.300	9.040	1,633,361
2022-01-20	11.840	12.560	11.840	12.460	9.157	8,475,200
2022-01-19	11.580	12.060	11.580	11.800	8.672	2,928,200
2022-01-18	11.640	11.800	11.500	11.600	8.525	944,000
2022-01-17	11.440	11.640	11.380	11.580	8.510	700,000
2022-01-14	11.820	11.820	11.420	11.500	8.452	1,191,400
2022-01-13	11.860	11.880	11.660	11.760	8.643	1,738,400
2022-01-12	11.700	11.820	11.540	11.740	8.628	1,406,600
2022-01-11	11.560	11.800	11.520	11.540	8.481	985,400
2022-01-10	11.400	11.740	11.400	11.620	8.540	1,184,000
2022-01-07	11.500	11.580	11.360	11.560	8.496	569,000
2022-01-06	11.560	11.600	11.320	11.360	8.349	711,400
2022-01-05	11.760	11.880	11.440	11.500	8.452	1,000,600
2022-01-04	11.800	11.880	11.480	11.580	8.510	1,311,200
2022-01-03	12.100	12.100	11.520	11.640	8.555	965,200
2021-12-31	11.780	12.100	11.680	12.100	8.893	1,956,200
2021-12-30	11.440	11.780	11.440	11.780	8.657	1,080,200
2021-12-29	11.600	11.720	11.500	11.520	8.466	684,255
2021-12-28	11.540	11.780	11.460	11.740	8.628	4,333,000
2021-12-24	11.300	11.660	11.300	11.660	8.569	6,958,000
2021-12-23	10.860	11.320	10.860	11.280	8.290	2,489,400
2021-12-22	10.860	11.140	10.740	10.960	8.055	2,514,400
2021-12-21	10.740	10.900	10.680	10.860	7.981	1,151,985
2021-12-20	11.060	11.060	10.700	10.760	7.908	808,200
2021-12-17	11.020	11.100	10.900	11.040	8.114	1,901,200
2021-12-16	10.800	11.040	10.620	11.000	8.084	5,089,200
2021-12-15	11.120	11.140	10.800	10.840	7.967	3,511,400
2021-12-14	11.120	11.120	10.900	10.960	8.055	1,452,600
2021-12-13	11.180	11.760	11.100	11.120	8.172	9,153,800
2021-12-10	11.160	11.280	11.020	11.040	8.114	366,486
2021-12-09	11.120	11.320	11.100	11.220	8.246	991,200
2021-12-08	11.200	11.200	11.040	11.080	8.143	2,258,600
2021-12-07	11.060	11.140	10.960	11.080	8.143	1,675,380
2021-12-06	10.800	11.140	10.800	10.940	8.040	1,993,097
2021-12-03	10.740	10.920	10.720	10.860	7.981	1,823,000
2021-12-02	10.440	10.800	10.440	10.800	7.937	2,050,250
2021-12-01	10.380	10.620	10.380	10.520	7.731	849,200

← NewerPage 20 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.