Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.300	11.440	10.840	10.900	9.977	16,893,174
2025-05-06	11.100	11.180	11.000	11.080	10.141	6,383,538
2025-05-02	11.080	11.080	10.840	11.000	10.068	2,188,565
2025-04-30	11.060	11.120	10.980	11.080	10.141	10,563,097
2025-04-29	10.940	11.000	10.820	10.940	10.013	4,398,484
2025-04-28	11.000	11.000	10.780	10.940	10.013	4,057,476
2025-04-25	10.900	11.100	10.880	11.000	10.068	9,791,611
2025-04-24	10.820	10.980	10.740	10.820	9.903	6,827,416
2025-04-23	10.780	10.860	10.660	10.800	9.885	10,302,100
2025-04-22	10.640	10.760	10.600	10.680	9.775	9,699,226
2025-04-17	10.620	10.760	10.500	10.640	9.739	10,878,401
2025-04-16	10.800	10.800	10.500	10.600	9.702	6,746,632
2025-04-15	10.560	10.800	10.540	10.780	9.867	8,922,655
2025-04-14	10.600	10.680	10.500	10.580	9.684	10,847,312
2025-04-11	10.140	10.600	10.140	10.420	9.537	14,090,730
2025-04-10	10.360	10.460	10.140	10.140	9.281	13,167,920
2025-04-09	9.930	10.160	9.520	10.080	9.226	19,348,344
2025-04-08	9.550	9.970	9.550	9.950	9.107	19,288,356
2025-04-07	10.400	10.580	9.420	9.510	8.704	49,217,903
2025-04-03	11.440	11.520	11.300	11.340	10.379	7,258,938
2025-04-02	11.360	11.580	11.360	11.580	10.599	4,599,640
2025-04-01	11.280	11.500	11.220	11.500	10.526	11,235,811
2025-03-31	11.480	11.540	11.200	11.280	10.324	10,495,991
2025-03-28	11.680	11.700	11.460	11.600	10.617	8,902,108
2025-03-27	11.720	11.760	11.600	11.660	10.672	6,850,155
2025-03-26	11.600	11.720	11.600	11.700	10.709	4,790,241
2025-03-25	11.600	11.760	11.560	11.640	10.654	8,024,265
2025-03-24	11.860	11.880	11.600	11.700	10.709	9,867,398
2025-03-21	12.280	12.280	11.660	11.880	10.873	45,544,474
2025-03-20	12.240	12.340	12.080	12.120	11.093	15,206,686
2025-03-19	12.100	12.260	12.080	12.240	11.203	17,822,395
2025-03-18	12.100	12.260	12.040	12.200	11.166	21,353,605
2025-03-17	12.180	12.380	11.900	12.020	11.002	38,586,926
2025-03-14	12.440	12.920	12.400	12.600	11.532	13,718,800
2025-03-13	12.360	12.480	12.160	12.380	11.331	5,071,529
2025-03-12	12.400	12.600	12.240	12.360	11.313	8,118,799
2025-03-11	12.600	12.600	12.240	12.280	11.240	7,229,330
2025-03-10	12.660	12.700	12.380	12.680	11.606	8,961,742
2025-03-07	12.880	12.920	12.560	12.640	11.569	8,444,936
2025-03-06	12.780	13.060	12.520	12.860	11.770	14,183,514
2025-03-05	12.620	12.740	12.180	12.500	11.441	15,076,506
2025-03-04	12.120	12.740	12.000	12.660	11.587	22,090,600
2025-03-03	11.800	12.440	11.780	12.240	11.203	15,136,167
2025-02-28	12.200	12.280	11.400	11.880	10.873	50,273,949
2025-02-27	12.200	12.320	11.840	12.220	11.185	11,686,107
2025-02-26	11.780	12.360	11.700	12.260	11.221	20,327,999
2025-02-25	11.700	11.760	11.520	11.540	10.562	5,583,130
2025-02-24	11.860	12.080	11.720	11.900	10.892	8,476,405
2025-02-21	11.620	11.880	11.480	11.880	10.873	13,080,989
2025-02-20	11.640	11.720	11.460	11.680	10.690	7,077,205
2025-02-19	11.540	11.680	11.300	11.620	10.636	7,208,400
2025-02-18	11.540	11.680	11.400	11.540	10.562	8,100,400
2025-02-17	11.700	11.820	11.360	11.540	10.562	10,097,600
2025-02-14	11.660	11.740	11.420	11.700	10.709	10,287,200
2025-02-13	11.900	12.000	11.420	11.620	10.636	10,773,200
2025-02-12	11.300	11.900	11.300	11.900	10.892	11,029,000
2025-02-11	11.400	11.440	11.140	11.280	10.324	4,357,079
2025-02-10	11.620	11.780	11.260	11.360	10.398	5,800,810
2025-02-07	11.300	11.600	11.180	11.480	10.507	7,868,878
2025-02-06	11.020	11.320	11.020	11.140	10.196	5,941,000

← NewerPage 7 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.