Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.770	6.930	6.730	6.920	6.338	54,249,443
2023-04-25	6.780	6.830	6.700	6.790	6.218	44,472,646
2023-04-24	6.790	6.870	6.740	6.760	6.191	38,280,510
2023-04-21	7.080	7.080	6.770	6.780	6.209	62,512,992
2023-04-20	7.020	7.050	6.950	7.040	6.447	37,520,459
2023-04-19	7.120	7.130	7.020	7.040	6.447	44,491,172
2023-04-18	7.090	7.180	7.040	7.130	6.530	73,534,496
2023-04-17	6.940	7.150	6.940	7.090	6.493	108,685,978
2023-04-14	6.960	6.990	6.910	6.930	6.347	24,009,304
2023-04-13	7.000	7.000	6.910	6.950	6.365	29,409,151
2023-04-12	6.980	7.030	6.950	7.000	6.411	35,579,600
2023-04-11	6.950	7.070	6.940	6.990	6.402	48,960,234
2023-04-10	7.050	7.060	6.910	6.920	6.338	42,940,582
2023-04-07	6.950	7.010	6.920	6.970	6.383	33,535,158
2023-04-06	6.940	6.970	6.880	6.930	6.347	25,674,012
2023-04-04	6.920	6.980	6.900	6.960	6.374	44,487,478
2023-04-03	6.750	6.930	6.730	6.920	6.338	59,464,228
2023-03-31	6.740	6.780	6.720	6.760	6.191	23,652,441
2023-03-30	6.730	6.770	6.630	6.740	6.173	29,453,504
2023-03-29	6.780	6.820	6.700	6.720	6.154	26,135,976
2023-03-28	6.820	6.840	6.770	6.790	6.218	22,750,328
2023-03-27	6.790	6.850	6.740	6.840	6.264	30,660,268
2023-03-24	6.830	6.850	6.760	6.800	6.228	27,092,221
2023-03-23	6.730	6.820	6.710	6.810	6.237	29,912,969
2023-03-22	6.740	6.770	6.700	6.750	6.182	23,496,089
2023-03-21	6.690	6.740	6.680	6.730	6.164	21,156,672
2023-03-20	6.730	6.800	6.630	6.660	6.099	39,121,326
2023-03-17	6.690	6.790	6.690	6.720	6.154	36,590,635
2023-03-16	6.610	6.700	6.610	6.630	6.072	21,661,288
2023-03-15	6.680	6.730	6.670	6.680	6.118	23,725,667
2023-03-14	6.670	6.680	6.560	6.650	6.090	32,551,950
2023-03-13	6.650	6.700	6.570	6.670	6.109	38,780,039
2023-03-10	6.770	6.800	6.680	6.690	6.127	39,407,868
2023-03-09	6.880	6.880	6.800	6.830	6.255	26,506,096
2023-03-08	6.850	6.880	6.820	6.870	6.292	29,096,999
2023-03-07	6.990	7.060	6.860	6.880	6.301	45,260,502
2023-03-06	7.090	7.100	6.990	7.010	6.420	45,630,100
2023-03-03	7.080	7.120	7.010	7.100	6.502	44,443,953
2023-03-02	7.050	7.120	7.040	7.080	6.484	46,353,852
2023-03-01	7.000	7.140	7.000	7.060	6.466	76,312,526
2023-02-28	7.030	7.060	6.960	7.050	6.457	25,823,042
2023-02-27	7.000	7.050	6.960	6.990	6.402	34,051,361
2023-02-24	7.130	7.150	7.030	7.080	6.484	36,474,230
2023-02-23	7.100	7.240	7.090	7.130	6.530	56,000,937
2023-02-22	7.160	7.190	7.070	7.110	6.512	45,149,466
2023-02-21	7.090	7.160	7.050	7.160	6.557	76,266,666
2023-02-20	6.850	7.110	6.850	7.080	6.484	94,414,256
2023-02-17	6.950	7.010	6.760	6.770	6.200	78,892,386
2023-02-16	6.960	7.240	6.930	6.980	6.392	125,254,044
2023-02-15	6.980	6.990	6.920	6.940	6.356	25,492,014
2023-02-14	6.990	7.010	6.920	6.980	6.392	30,819,080
2023-02-13	6.900	6.990	6.890	6.980	6.392	32,605,964
2023-02-10	6.980	7.010	6.900	6.920	6.338	33,111,370
2023-02-09	6.900	7.010	6.880	7.010	6.420	37,833,965
2023-02-08	7.000	7.020	6.890	6.900	6.319	41,726,380
2023-02-07	7.050	7.070	6.950	7.020	6.429	36,734,433
2023-02-06	7.040	7.090	6.980	7.020	6.429	36,572,017
2023-02-03	7.080	7.140	6.970	7.080	6.484	62,948,856
2023-02-02	7.430	7.440	7.080	7.100	6.502	110,195,819
2023-02-01	7.100	7.310	7.080	7.300	6.686	67,320,965

← NewerPage 15 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.