Guotai Junan Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	10.380	10.480	10.320	10.380	7.629	1,927,935
2021-11-29	10.500	10.520	10.360	10.440	7.673	1,514,200
2021-11-26	10.620	10.620	10.520	10.580	7.776	778,200
2021-11-25	10.680	10.720	10.580	10.700	7.864	987,200
2021-11-24	10.700	10.880	10.640	10.760	7.908	656,200
2021-11-23	10.620	10.880	10.620	10.740	7.893	1,808,600
2021-11-22	10.680	10.800	10.640	10.700	7.864	640,800
2021-11-19	10.560	10.820	10.520	10.760	7.908	1,687,200
2021-11-18	10.600	10.700	10.600	10.660	7.834	644,976
2021-11-17	10.640	10.700	10.640	10.680	7.849	366,600
2021-11-16	10.720	10.820	10.700	10.720	7.878	529,200
2021-11-15	10.820	10.940	10.720	10.780	7.923	701,400
2021-11-12	10.800	10.920	10.760	10.860	7.981	559,200
2021-11-11	10.540	10.880	10.540	10.800	7.937	1,322,948
2021-11-10	10.560	10.620	10.460	10.620	7.805	1,229,200
2021-11-09	10.600	10.640	10.500	10.620	7.805	1,297,400
2021-11-08	10.500	10.620	10.460	10.560	7.761	1,341,000
2021-11-05	10.580	10.600	10.440	10.500	7.717	1,684,623
2021-11-04	10.500	10.660	10.500	10.620	7.805	1,469,300
2021-11-03	10.600	10.640	10.460	10.580	7.776	2,293,800
2021-11-02	10.740	10.860	10.480	10.540	7.746	2,453,400
2021-11-01	10.700	10.820	10.560	10.740	7.893	535,600
2021-10-29	10.800	10.800	10.580	10.640	7.820	2,209,400
2021-10-28	10.880	10.880	10.720	10.800	7.937	1,531,000
2021-10-27	11.020	11.100	10.880	10.940	8.040	1,082,688
2021-10-26	11.120	11.200	11.000	11.080	8.143	2,690,800
2021-10-25	10.960	11.160	10.960	11.100	8.158	2,873,600
2021-10-22	11.100	11.100	10.920	11.080	8.143	1,137,000
2021-10-21	11.000	11.080	10.920	11.080	8.143	2,960,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.