Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.460	6.460	6.360	6.400	5.993	39,370,302
2024-01-18	6.530	6.560	6.310	6.510	6.096	54,782,736
2024-01-17	6.610	6.700	6.560	6.560	6.143	31,340,298
2024-01-16	6.550	6.640	6.510	6.630	6.208	24,376,587
2024-01-15	6.570	6.630	6.500	6.550	6.133	21,648,918
2024-01-12	6.580	6.650	6.540	6.550	6.133	17,196,257
2024-01-11	6.520	6.640	6.510	6.600	6.180	25,802,623
2024-01-10	6.590	6.610	6.490	6.520	6.105	18,428,866
2024-01-09	6.590	6.650	6.560	6.590	6.171	20,033,451
2024-01-08	6.700	6.710	6.560	6.560	6.143	25,993,555
2024-01-05	6.780	6.830	6.680	6.730	6.302	21,529,731
2024-01-04	6.810	6.820	6.750	6.780	6.349	17,296,325
2024-01-03	6.780	6.860	6.780	6.820	6.386	20,478,308
2024-01-02	6.850	6.850	6.790	6.790	6.358	17,906,913
2023-12-29	6.820	6.850	6.800	6.830	6.395	23,848,869
2023-12-28	6.610	6.850	6.600	6.820	6.386	39,619,861
2023-12-27	6.560	6.680	6.490	6.620	6.199	28,450,695
2023-12-26	6.590	6.620	6.520	6.560	6.143	20,256,160
2023-12-25	6.680	6.710	6.580	6.600	6.180	26,063,924
2023-12-22	6.750	6.780	6.690	6.720	6.292	22,666,535
2023-12-21	6.740	6.780	6.670	6.760	6.330	24,414,840
2023-12-20	6.910	6.910	6.770	6.790	6.358	28,796,429
2023-12-19	6.930	6.970	6.830	6.900	6.461	28,662,481
2023-12-18	6.980	7.060	6.920	6.950	6.508	30,059,725
2023-12-15	6.990	7.080	6.940	6.980	6.536	32,657,243
2023-12-14	7.010	7.050	6.950	6.960	6.517	21,064,586
2023-12-13	6.990	7.040	6.950	6.960	6.517	25,472,020
2023-12-12	6.950	7.030	6.930	7.010	6.564	29,930,173
2023-12-11	6.850	6.980	6.750	6.970	6.526	37,622,696
2023-12-08	6.910	6.930	6.850	6.860	6.423	26,628,855
2023-12-07	6.860	6.930	6.830	6.900	6.461	22,458,930
2023-12-06	6.840	6.910	6.830	6.860	6.423	19,808,745
2023-12-05	6.940	6.950	6.860	6.870	6.433	22,183,360
2023-12-04	6.970	7.010	6.940	6.950	6.508	23,631,270
2023-12-01	6.890	6.980	6.880	6.960	6.517	16,917,946
2023-11-30	6.900	6.960	6.870	6.890	6.452	22,608,506
2023-11-29	6.990	6.990	6.890	6.900	6.461	26,322,235
2023-11-28	6.960	7.000	6.940	6.970	6.526	18,245,776
2023-11-27	6.970	7.000	6.930	6.980	6.536	24,639,310
2023-11-24	7.020	7.050	6.990	7.000	6.555	21,192,114
2023-11-23	7.010	7.060	6.980	7.040	6.592	22,900,335
2023-11-22	7.040	7.090	7.010	7.010	6.564	25,623,974
2023-11-21	7.080	7.180	7.060	7.070	6.620	41,995,605
2023-11-20	7.090	7.110	6.990	7.060	6.611	29,985,611
2023-11-17	7.070	7.140	7.050	7.100	6.648	25,773,973
2023-11-16	7.130	7.180	7.080	7.090	6.639	32,033,820
2023-11-15	7.190	7.230	7.110	7.150	6.695	45,184,059
2023-11-14	7.050	7.210	7.020	7.130	6.676	53,547,900
2023-11-13	7.070	7.070	7.010	7.040	6.592	24,815,353
2023-11-10	7.040	7.090	7.020	7.060	6.611	34,077,641
2023-11-09	7.090	7.120	7.030	7.060	6.611	31,216,370
2023-11-08	7.150	7.180	7.040	7.100	6.648	44,529,070
2023-11-07	7.090	7.200	7.090	7.160	6.704	55,592,198
2023-11-06	7.090	7.200	7.010	7.160	6.704	86,223,273
2023-11-03	6.870	6.940	6.840	6.910	6.470	31,246,783
2023-11-02	6.920	6.960	6.850	6.850	6.414	29,810,419
2023-11-01	6.960	6.990	6.900	6.910	6.470	29,846,804
2023-10-31	6.930	6.980	6.890	6.920	6.480	36,850,960
2023-10-30	6.860	6.960	6.840	6.940	6.498	51,743,898
2023-10-27	6.830	6.940	6.780	6.910	6.470	56,666,041

← NewerPage 12 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.