Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.440	11.600	11.020	11.020	10.086	23,007,540
2025-02-04	11.000	11.800	11.000	11.640	10.654	4,140,200
2025-02-03	11.480	11.480	10.780	11.280	10.324	2,860,800
2025-01-28	11.240	11.880	11.140	11.520	10.544	3,017,000
2025-01-27	11.120	11.280	10.920	11.240	10.288	11,343,400
2025-01-24	10.900	11.280	10.700	10.980	10.050	12,273,000
2025-01-23	10.780	10.980	10.600	10.700	9.793	8,228,600
2025-01-22	10.680	10.800	10.500	10.580	9.684	2,888,800
2025-01-21	10.660	10.760	10.540	10.640	9.739	2,306,400
2025-01-20	10.620	10.760	10.500	10.540	9.647	3,080,000
2025-01-17	10.420	10.540	10.320	10.460	9.574	3,334,600
2025-01-16	10.500	10.660	10.360	10.440	9.555	3,085,200
2025-01-15	10.520	10.560	10.420	10.480	9.592	1,804,200
2025-01-14	10.200	10.560	10.200	10.560	9.665	3,560,800
2025-01-13	10.180	10.260	10.020	10.200	9.336	2,075,250
2025-01-10	10.420	10.480	10.200	10.240	9.372	2,118,986
2025-01-09	10.360	10.420	10.320	10.380	9.501	1,395,200
2025-01-08	10.500	10.500	10.200	10.340	9.464	2,277,000
2025-01-07	10.520	10.560	10.340	10.460	9.574	2,684,200
2025-01-06	10.500	10.520	10.360	10.460	9.574	2,499,800
2025-01-03	10.760	10.760	10.400	10.460	9.574	4,713,600
2025-01-02	11.120	11.240	10.540	10.600	9.702	8,842,800
2024-12-31	11.440	11.440	11.160	11.160	10.214	1,498,600
2024-12-30	11.400	11.440	11.300	11.340	10.379	2,304,800
2024-12-27	11.260	11.500	11.260	11.360	10.398	7,534,200
2024-12-24	11.360	11.400	11.260	11.280	10.324	3,095,200
2024-12-23	11.280	11.360	11.220	11.300	10.343	3,830,200
2024-12-20	11.240	11.360	11.180	11.220	10.269	4,139,409
2024-12-19	11.280	11.380	11.160	11.320	10.361	2,727,000
2024-12-18	11.420	11.420	11.260	11.320	10.361	4,186,200
2024-12-17	11.360	11.500	11.260	11.320	10.361	4,575,800
2024-12-16	11.640	11.640	11.340	11.380	10.416	4,397,200
2024-12-13	11.900	11.900	11.520	11.640	10.654	7,372,800
2024-12-12	11.840	12.280	11.780	11.960	10.947	9,492,400
2024-12-11	12.160	12.160	11.840	11.940	10.928	4,660,000
2024-12-10	12.660	12.700	11.880	12.180	11.148	10,225,800
2024-12-09	11.760	12.260	11.580	12.260	11.221	9,032,800
2024-12-06	11.720	11.840	11.560	11.760	10.764	8,210,800
2024-12-05	11.700	11.760	11.580	11.720	10.727	6,920,000
2024-12-04	11.620	11.720	11.400	11.720	10.727	6,219,200
2024-12-03	11.760	11.760	11.540	11.700	10.709	7,001,600
2024-12-02	11.540	11.720	11.400	11.720	10.727	6,327,800
2024-11-29	11.460	11.920	11.200	11.540	10.562	16,330,000
2024-11-28	11.480	11.480	11.260	11.360	10.398	2,002,032
2024-11-27	11.220	11.480	11.040	11.480	10.507	5,027,400
2024-11-26	11.220	11.420	11.180	11.220	10.269	3,994,400
2024-11-25	11.640	11.640	11.220	11.220	10.269	4,069,200
2024-11-22	11.940	11.980	11.260	11.720	10.727	13,179,589
2024-11-21	12.160	12.160	11.660	11.880	10.873	7,758,800
2024-11-20	11.700	11.760	11.520	11.720	10.727	4,948,460
2024-11-19	11.680	11.740	11.500	11.600	10.617	7,850,200
2024-11-18	11.720	11.800	11.400	11.560	10.581	11,337,200
2024-11-15	11.920	12.180	11.540	11.560	10.581	9,333,000
2024-11-14	12.300	12.380	11.800	12.120	11.093	7,091,800
2024-11-13	12.120	12.380	12.020	12.320	11.276	4,826,800
2024-11-12	12.600	12.900	12.120	12.240	11.203	10,566,750
2024-11-11	12.620	12.720	12.280	12.720	11.642	9,517,300
2024-11-08	13.400	13.420	12.560	12.740	11.661	21,030,446
2024-11-07	12.360	13.120	12.160	13.040	11.935	30,168,241
2024-11-06	12.740	13.380	12.280	12.300	11.258	41,452,133

← NewerPage 8 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.