Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.910	6.950	6.850	6.900	6.461	51,767,963
2023-07-25	6.810	6.990	6.810	6.950	6.508	88,707,024
2023-07-24	6.710	6.730	6.670	6.700	6.274	12,226,070
2023-07-21	6.680	6.740	6.670	6.720	6.292	18,460,421
2023-07-20	6.740	6.760	6.660	6.680	6.255	17,172,832
2023-07-19	6.680	6.740	6.680	6.730	6.302	15,962,657
2023-07-18	6.710	6.740	6.680	6.700	6.274	15,583,486
2023-07-17	6.690	6.720	6.650	6.720	6.292	17,374,460
2023-07-14	6.730	6.750	6.690	6.700	6.274	18,051,603
2023-07-13	6.680	6.750	6.670	6.730	6.302	24,249,366
2023-07-12	6.720	6.740	6.620	6.640	6.217	22,153,661
2023-07-11	6.700	6.730	6.680	6.730	6.302	14,662,804
2023-07-10	6.690	6.740	6.670	6.700	6.274	18,618,681
2023-07-07	6.630	6.710	6.620	6.680	6.255	21,617,745
2023-07-06	6.620	6.680	6.620	6.630	6.208	15,972,053
2023-07-05	6.650	6.660	6.620	6.630	6.208	14,167,059
2023-07-04	6.620	6.680	6.600	6.650	6.227	22,779,123
2023-07-03	6.530	6.660	6.530	6.630	6.208	29,920,330
2023-06-30	6.430	6.560	6.430	6.520	6.105	23,297,600
2023-06-29	6.460	6.470	6.420	6.430	6.021	17,237,388
2023-06-28	6.460	6.490	6.410	6.460	6.049	15,345,706
2023-06-27	6.410	6.480	6.400	6.470	6.058	17,270,040
2023-06-26	6.480	6.480	6.380	6.400	5.993	33,371,634
2023-06-21	6.670	6.680	6.520	6.530	6.114	38,038,950
2023-06-20	6.720	6.730	6.670	6.670	6.246	21,447,509
2023-06-19	6.750	6.750	6.700	6.700	6.274	23,059,615
2023-06-16	6.730	6.770	6.690	6.750	6.320	31,421,340
2023-06-15	6.640	6.740	6.640	6.730	6.302	38,778,789
2023-06-14	6.650	6.710	6.640	6.640	6.217	24,910,701
2023-06-13	6.620	6.650	6.610	6.640	6.217	16,550,019
2023-06-12	6.670	6.670	6.610	6.630	6.208	20,448,439
2023-06-09	6.680	6.690	6.630	6.670	6.246	20,757,722
2023-06-08	6.600	6.700	6.600	6.680	6.255	25,601,154
2023-06-07	6.620	6.680	6.600	6.630	6.208	20,384,253
2023-06-06	6.660	6.720	6.610	6.620	6.199	34,521,651
2023-06-05	6.720	6.720	6.670	6.670	6.246	27,643,417
2023-06-02	6.710	6.730	6.690	6.720	6.292	32,090,742
2023-06-01	6.700	6.750	6.650	6.690	6.264	32,446,990
2023-05-31	6.700	6.720	6.660	6.700	6.274	19,608,565
2023-05-30	6.670	6.720	6.620	6.720	6.292	31,454,616
2023-05-29	6.680	6.730	6.650	6.680	6.255	27,041,372
2023-05-26	6.660	6.700	6.610	6.670	6.246	25,444,852
2023-05-25	6.610	6.680	6.580	6.670	6.246	31,519,572
2023-05-24	6.640	6.670	6.600	6.610	6.189	37,271,795
2023-05-23	6.730	6.740	6.650	6.650	6.227	34,072,792
2023-05-22	6.860	6.890	6.820	6.840	6.264	35,594,528
2023-05-19	7.000	7.010	6.860	6.870	6.292	45,454,345
2023-05-18	7.010	7.060	6.960	7.010	6.420	34,785,930
2023-05-17	7.000	7.050	6.960	7.000	6.411	32,496,147
2023-05-16	7.110	7.190	7.000	7.010	6.420	49,296,350
2023-05-15	7.060	7.140	6.880	7.120	6.521	68,575,314
2023-05-12	7.130	7.170	7.060	7.060	6.466	44,990,741
2023-05-11	7.170	7.210	7.120	7.150	6.548	44,718,164
2023-05-10	7.220	7.350	7.080	7.130	6.530	95,237,897
2023-05-09	7.270	7.600	7.250	7.290	6.676	181,741,464
2023-05-08	7.150	7.310	7.070	7.260	6.649	113,128,645
2023-05-05	7.170	7.300	7.110	7.150	6.548	107,893,094
2023-05-04	6.950	7.140	6.930	7.130	6.530	88,060,350
2023-04-28	6.880	7.130	6.850	7.000	6.411	111,641,988
2023-04-27	6.890	6.920	6.770	6.850	6.273	79,511,257

← NewerPage 14 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.