Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.210	6.310	6.180	6.180	5.923	25,838,834
2024-07-22	6.270	6.320	6.180	6.250	5.990	27,564,838
2024-07-19	6.220	6.280	6.220	6.240	5.980	22,600,516
2024-07-18	6.190	6.260	6.150	6.250	5.990	24,498,541
2024-07-17	6.180	6.240	6.170	6.210	5.952	21,340,762
2024-07-16	6.120	6.220	6.090	6.180	5.923	26,990,686
2024-07-15	6.090	6.150	6.070	6.130	5.875	28,174,577
2024-07-12	6.010	6.070	6.000	6.040	5.789	17,580,707
2024-07-11	6.000	6.070	5.980	6.030	5.779	23,024,649
2024-07-10	5.920	6.030	5.910	5.930	5.683	21,176,064
2024-07-09	5.760	5.990	5.740	5.960	5.712	34,962,108
2024-07-08	5.910	5.920	5.740	5.760	5.520	27,140,165
2024-07-05	5.900	5.970	5.860	5.930	5.683	19,789,449
2024-07-04	6.050	6.070	5.890	5.900	5.654	26,273,646
2024-07-03	6.050	6.080	6.020	6.040	5.789	13,363,200
2024-07-02	6.080	6.150	6.020	6.040	5.789	21,605,087
2024-07-01	6.040	6.130	6.000	6.090	5.837	23,203,673
2024-06-28	6.140	6.230	6.030	6.060	5.808	32,110,414
2024-06-27	6.190	6.210	6.130	6.160	5.904	18,679,360
2024-06-26	6.150	6.240	6.120	6.220	5.961	17,872,891
2024-06-25	6.220	6.240	6.110	6.160	5.904	23,558,160
2024-06-24	6.280	6.300	6.180	6.220	5.961	23,063,870
2024-06-21	6.300	6.360	6.290	6.300	6.038	19,149,946
2024-06-20	6.360	6.380	6.280	6.290	6.028	16,890,345
2024-06-19	6.410	6.440	6.360	6.360	6.095	16,332,316
2024-06-18	6.360	6.440	6.360	6.410	6.143	22,646,038
2024-06-17	6.320	6.380	6.260	6.370	6.105	22,831,714
2024-06-14	6.290	6.420	6.210	6.370	6.105	42,048,473
2024-06-13	6.290	6.350	6.260	6.300	6.038	19,385,024
2024-06-12	6.280	6.310	6.260	6.280	6.019	15,191,304
2024-06-11	6.270	6.340	6.250	6.290	6.028	17,539,763
2024-06-07	6.330	6.350	6.210	6.290	6.028	24,785,527
2024-06-06	6.400	6.430	6.280	6.290	6.028	26,700,812
2024-06-05	6.450	6.480	6.390	6.400	6.134	20,588,464
2024-06-04	6.390	6.470	6.370	6.460	6.191	23,741,264
2024-06-03	6.430	6.430	6.330	6.380	6.114	25,132,089
2024-05-31	6.420	6.470	6.410	6.420	6.153	20,807,638
2024-05-30	6.400	6.470	6.370	6.420	6.153	30,129,904
2024-05-29	6.500	6.610	6.490	6.530	6.114	23,434,460
2024-05-28	6.560	6.590	6.500	6.510	6.096	21,014,127
2024-05-27	6.630	6.640	6.500	6.590	6.171	33,180,902
2024-05-24	6.650	6.700	6.600	6.610	6.189	18,854,250
2024-05-23	6.770	6.790	6.640	6.670	6.246	35,638,799
2024-05-22	6.770	6.820	6.760	6.790	6.358	20,867,304
2024-05-21	6.800	6.820	6.750	6.780	6.349	20,369,304
2024-05-20	6.790	6.880	6.780	6.820	6.386	36,276,080
2024-05-17	6.710	6.810	6.700	6.810	6.377	28,612,359
2024-05-16	6.770	6.810	6.690	6.720	6.292	27,721,315
2024-05-15	6.960	6.970	6.730	6.750	6.320	46,509,355
2024-05-14	6.860	6.920	6.820	6.910	6.470	36,652,824
2024-05-13	6.820	6.940	6.750	6.890	6.452	40,215,232
2024-05-10	6.800	6.860	6.760	6.830	6.395	26,496,955
2024-05-09	6.730	6.840	6.730	6.800	6.367	25,429,853
2024-05-08	6.820	6.840	6.720	6.740	6.311	28,506,272
2024-05-07	6.840	6.890	6.810	6.850	6.414	30,784,622
2024-05-06	6.950	6.970	6.820	6.860	6.423	48,971,147
2024-04-30	6.860	6.890	6.780	6.820	6.386	52,054,214
2024-04-29	6.780	6.920	6.760	6.880	6.442	85,010,893
2024-04-26	6.480	6.790	6.430	6.790	6.358	87,213,369
2024-04-25	6.370	6.400	6.330	6.370	5.965	21,652,875

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1000 CNY
2025-11-12	0.0800 CNY
2025-06-27	0.1000 CNY
2025-01-21	0.0600 CNY
2024-05-30	0.1500 CNY
2023-05-23	0.1500 CNY
2022-05-19	0.1800 CNY
2021-11-09	0.1000 CNY
2021-05-20	0.1000 CNY
2020-05-12	0.1333 CNY
2019-11-12	0.0889 CNY
2019-07-10	0.1333 CNY

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