Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	17.120	17.320	16.680	16.920	15.902	34,315,911
2025-07-30	17.380	17.640	17.000	17.380	16.334	43,865,540
2025-07-29	17.280	17.940	16.860	17.520	16.466	69,220,863
2025-07-28	17.020	17.580	16.900	17.200	16.165	68,373,118
2025-07-25	16.400	16.880	16.300	16.620	15.620	65,323,883
2025-07-24	15.880	16.440	15.820	16.380	15.394	42,097,123
2025-07-23	15.660	16.000	15.620	15.880	14.924	35,677,761
2025-07-22	15.780	15.800	15.320	15.660	14.718	28,426,327
2025-07-21	15.600	16.000	15.380	15.780	14.830	36,332,529
2025-07-18	15.060	15.560	14.960	15.440	14.511	35,734,313
2025-07-17	14.880	15.000	14.640	15.000	14.097	21,278,628
2025-07-16	14.980	14.980	14.600	14.820	13.928	21,829,399
2025-07-15	15.360	15.520	14.720	14.840	13.947	43,521,958
2025-07-14	15.880	15.880	15.180	15.260	14.342	44,975,327
2025-07-11	14.520	16.600	14.520	15.580	14.642	183,838,796
2025-07-10	13.580	14.240	13.460	14.100	13.252	38,860,181
2025-07-09	13.500	13.860	13.380	13.580	12.763	37,409,734
2025-07-08	13.060	13.480	12.920	13.440	12.631	23,882,188
2025-07-07	12.700	13.060	12.640	13.060	12.274	20,785,429
2025-07-04	12.740	13.000	12.500	12.760	11.992	18,778,816
2025-07-03	12.660	12.740	12.520	12.720	11.955	12,372,344
2025-07-02	12.720	12.780	12.460	12.580	11.823	15,850,273
2025-06-30	12.820	12.880	12.540	12.600	11.842	21,932,928
2025-06-27	12.800	13.040	12.580	12.700	11.936	35,117,933
2025-06-26	13.680	13.700	12.600	12.740	11.973	65,470,065
2025-06-25	12.580	13.540	12.520	13.540	12.725	130,868,168
2025-06-24	11.800	12.320	11.800	12.260	11.522	29,868,099
2025-06-23	11.460	11.800	11.440	11.740	11.034	9,026,090
2025-06-20	11.580	11.580	11.420	11.540	10.846	9,414,130
2025-06-19	11.760	11.780	11.300	11.440	10.752	10,245,010
2025-06-18	11.980	12.040	11.700	11.740	11.034	9,008,865
2025-06-17	12.020	12.140	11.980	12.060	11.334	10,274,601
2025-06-16	11.840	12.160	11.780	12.100	11.372	18,650,622
2025-06-13	11.980	12.100	11.760	11.940	11.222	20,147,535
2025-06-12	11.720	12.160	11.620	12.080	11.353	40,471,284
2025-06-11	11.460	11.880	11.460	11.760	11.052	24,923,388
2025-06-10	11.800	11.860	11.500	11.680	10.690	13,955,132
2025-06-09	11.660	11.900	11.640	11.760	10.764	20,614,512
2025-06-06	11.640	11.640	11.500	11.560	10.581	7,468,647
2025-06-05	11.420	11.620	11.320	11.600	10.617	17,687,228
2025-06-04	11.280	11.400	11.260	11.400	10.434	12,136,867
2025-06-03	11.020	11.300	11.000	11.220	10.269	12,460,373
2025-06-02	11.120	11.120	10.620	10.900	9.977	8,681,142
2025-05-30	11.160	11.260	11.060	11.100	10.160	26,183,127
2025-05-29	11.080	11.300	11.060	11.280	10.324	10,772,768
2025-05-28	11.220	11.220	11.060	11.120	10.178	4,033,120
2025-05-27	11.140	11.240	11.060	11.120	10.178	3,800,711
2025-05-26	11.320	11.320	11.140	11.180	10.233	4,503,650
2025-05-23	11.100	11.380	11.100	11.280	10.324	14,648,040
2025-05-22	11.180	11.220	11.080	11.140	10.196	5,339,964
2025-05-21	11.080	11.220	11.020	11.200	10.251	7,620,215
2025-05-20	10.940	11.100	10.920	11.080	10.141	5,185,199
2025-05-19	10.960	11.060	10.920	11.000	10.068	3,903,227
2025-05-16	11.100	11.140	10.940	11.000	10.068	5,334,632
2025-05-15	11.300	11.300	11.100	11.140	10.196	6,364,032
2025-05-14	11.080	11.400	10.980	11.320	10.361	18,891,754
2025-05-13	11.280	11.280	10.960	11.000	10.068	7,612,617
2025-05-12	10.920	11.240	10.840	11.220	10.269	16,321,618
2025-05-09	10.900	10.900	10.720	10.820	9.903	5,609,791
2025-05-08	10.900	11.000	10.800	10.840	9.922	5,925,269

← NewerPage 6 of 21 · 1,231 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.