Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.360	6.400	6.330	6.380	5.974	21,034,617
2024-04-23	6.400	6.430	6.350	6.360	5.955	22,892,251
2024-04-22	6.400	6.490	6.380	6.400	5.993	26,217,756
2024-04-19	6.450	6.530	6.430	6.440	6.030	30,402,478
2024-04-18	6.420	6.570	6.390	6.490	6.077	41,081,740
2024-04-17	6.400	6.470	6.340	6.460	6.049	39,353,655
2024-04-16	6.460	6.520	6.320	6.340	5.937	41,475,568
2024-04-15	6.350	6.550	6.270	6.520	6.105	41,843,942
2024-04-12	6.460	6.490	6.340	6.360	5.955	24,902,123
2024-04-11	6.400	6.520	6.390	6.460	6.049	22,904,468
2024-04-10	6.530	6.540	6.390	6.440	6.030	29,268,397
2024-04-09	6.530	6.570	6.510	6.540	6.124	17,321,371
2024-04-08	6.620	6.620	6.510	6.510	6.096	32,087,810
2024-04-03	6.670	6.710	6.630	6.660	6.236	29,073,925
2024-04-02	6.620	6.840	6.620	6.690	6.264	47,400,148
2024-04-01	6.630	6.690	6.610	6.660	6.236	35,453,053
2024-03-29	6.440	6.540	6.420	6.540	6.124	15,083,528
2024-03-28	6.440	6.530	6.430	6.460	6.049	28,557,875
2024-03-27	6.540	6.560	6.440	6.440	6.030	30,936,830
2024-03-26	6.630	6.640	6.510	6.560	6.143	33,396,177
2024-03-25	6.700	6.720	6.570	6.590	6.171	39,114,160
2024-03-22	6.920	6.920	6.740	6.760	6.330	43,056,047
2024-03-21	6.900	6.970	6.870	6.910	6.470	43,436,514
2024-03-20	6.860	6.910	6.830	6.890	6.452	27,140,961
2024-03-19	6.970	6.990	6.850	6.870	6.433	41,478,290
2024-03-18	6.900	7.030	6.890	7.000	6.555	56,386,635
2024-03-15	6.780	6.860	6.750	6.860	6.423	28,462,430
2024-03-14	6.830	6.860	6.740	6.790	6.358	30,664,277
2024-03-13	6.900	6.900	6.800	6.830	6.395	26,324,079
2024-03-12	6.900	6.940	6.830	6.900	6.461	35,503,533
2024-03-11	6.790	6.890	6.790	6.890	6.452	30,273,169
2024-03-08	6.760	6.810	6.730	6.800	6.367	21,256,543
2024-03-07	6.810	6.880	6.740	6.760	6.330	32,656,884
2024-03-06	6.830	6.910	6.770	6.810	6.377	36,089,824
2024-03-05	6.880	6.920	6.800	6.820	6.386	36,372,050
2024-03-04	6.950	6.970	6.870	6.910	6.470	46,904,839
2024-03-01	6.980	7.060	6.920	7.020	6.573	50,432,747
2024-02-29	6.770	6.980	6.760	6.980	6.536	57,957,861
2024-02-28	6.960	7.100	6.800	6.810	6.377	88,411,359
2024-02-27	6.730	6.900	6.710	6.900	6.461	47,471,566
2024-02-26	6.780	6.830	6.720	6.730	6.302	43,386,429
2024-02-23	6.740	6.800	6.680	6.790	6.358	44,706,253
2024-02-22	6.610	6.740	6.610	6.720	6.292	40,470,959
2024-02-21	6.600	6.820	6.550	6.650	6.227	59,367,915
2024-02-20	6.530	6.720	6.480	6.640	6.217	48,650,280
2024-02-19	6.720	6.720	6.490	6.560	6.143	58,032,084
2024-02-08	6.740	6.880	6.680	6.710	6.283	73,473,311
2024-02-07	6.340	6.690	6.340	6.690	6.264	80,378,290
2024-02-06	5.840	6.430	5.810	6.390	5.983	64,620,615
2024-02-05	6.060	6.150	5.770	5.920	5.543	52,585,898
2024-02-02	6.320	6.350	5.960	6.140	5.749	53,276,960
2024-02-01	6.370	6.450	6.250	6.300	5.899	41,294,226
2024-01-31	6.470	6.530	6.330	6.390	5.983	39,553,332
2024-01-30	6.600	6.690	6.490	6.500	6.086	32,638,142
2024-01-29	6.700	6.820	6.630	6.650	6.227	50,836,119
2024-01-26	6.640	6.790	6.630	6.680	6.255	47,033,466
2024-01-25	6.540	6.700	6.480	6.670	6.246	53,707,671
2024-01-24	6.350	6.610	6.230	6.560	6.143	52,952,606
2024-01-23	6.150	6.360	6.070	6.300	5.899	36,655,763
2024-01-22	6.400	6.420	6.090	6.160	5.768	43,614,370

← NewerPage 11 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.