Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.140	7.180	7.050	7.090	6.493	44,774,557
2023-01-30	7.290	7.320	7.120	7.130	6.530	64,487,837
2023-01-20	7.300	7.320	7.130	7.190	6.585	64,509,632
2023-01-19	7.100	7.290	7.090	7.290	6.676	70,863,220
2023-01-18	7.010	7.180	7.010	7.140	6.539	77,241,936
2023-01-17	6.910	7.080	6.890	7.060	6.466	79,679,495
2023-01-16	6.800	7.090	6.750	6.960	6.374	120,427,303
2023-01-13	6.700	6.850	6.650	6.800	6.228	68,900,652
2023-01-12	6.570	6.620	6.510	6.610	6.054	32,457,776
2023-01-11	6.530	6.570	6.520	6.550	5.999	32,903,366
2023-01-10	6.550	6.640	6.520	6.530	5.980	38,296,108
2023-01-09	6.510	6.620	6.480	6.530	5.980	42,911,910
2023-01-06	6.450	6.520	6.400	6.470	5.925	32,980,031
2023-01-05	6.400	6.540	6.390	6.490	5.944	51,048,917
2023-01-04	6.370	6.420	6.340	6.380	5.843	30,379,441
2023-01-03	6.270	6.390	6.160	6.380	5.843	43,524,379
2022-12-30	6.390	6.390	6.320	6.330	5.797	24,190,430
2022-12-29	6.340	6.380	6.310	6.350	5.816	18,616,958
2022-12-28	6.420	6.440	6.350	6.360	5.825	28,976,510
2022-12-27	6.440	6.490	6.410	6.450	5.907	28,484,595
2022-12-26	6.470	6.470	6.360	6.400	5.861	24,723,605
2022-12-23	6.320	6.460	6.310	6.420	5.880	23,195,690
2022-12-22	6.490	6.520	6.330	6.380	5.843	28,087,963
2022-12-21	6.480	6.520	6.400	6.440	5.898	20,905,119
2022-12-20	6.520	6.530	6.440	6.480	5.935	28,441,885
2022-12-19	6.730	6.780	6.450	6.480	5.935	48,708,725
2022-12-16	6.710	6.790	6.700	6.720	6.154	32,313,993
2022-12-15	6.810	6.850	6.760	6.770	6.200	30,617,389
2022-12-14	6.810	6.880	6.780	6.830	6.255	26,965,690
2022-12-13	6.830	6.860	6.760	6.800	6.228	29,410,372
2022-12-12	6.930	6.930	6.770	6.780	6.209	46,199,906
2022-12-09	6.960	7.010	6.890	6.970	6.383	46,623,585
2022-12-08	6.960	7.000	6.920	6.960	6.374	32,247,472
2022-12-07	7.040	7.070	6.940	6.970	6.383	50,412,564
2022-12-06	7.070	7.150	7.030	7.070	6.475	64,832,525
2022-12-05	7.030	7.170	6.990	7.130	6.530	101,331,666
2022-12-02	7.010	7.170	6.950	6.990	6.402	79,161,754
2022-12-01	7.060	7.140	6.940	6.940	6.356	78,542,098
2022-11-30	6.930	7.080	6.920	6.950	6.365	66,325,414
2022-11-29	6.700	7.020	6.690	6.960	6.374	96,352,130
2022-11-28	6.680	6.700	6.520	6.680	6.118	50,068,210
2022-11-25	6.720	6.820	6.710	6.780	6.209	42,013,015
2022-11-24	6.810	6.840	6.730	6.740	6.173	35,135,940
2022-11-23	6.760	6.810	6.710	6.760	6.191	39,378,641
2022-11-22	6.780	6.880	6.740	6.780	6.209	49,037,545
2022-11-21	6.870	6.870	6.750	6.810	6.237	47,500,662
2022-11-18	7.020	7.050	6.910	6.920	6.338	57,861,458
2022-11-17	6.950	7.040	6.900	7.040	6.447	70,751,793
2022-11-16	7.050	7.070	6.940	6.960	6.374	84,885,015
2022-11-15	6.850	7.180	6.830	7.100	6.502	147,361,069
2022-11-14	6.850	7.050	6.830	6.870	6.292	103,051,077
2022-11-11	6.950	7.020	6.780	6.840	6.264	111,932,358
2022-11-10	6.630	6.840	6.620	6.750	6.182	68,720,068
2022-11-09	6.670	6.870	6.640	6.700	6.136	57,331,710
2022-11-08	6.740	6.740	6.620	6.660	6.099	35,521,758
2022-11-07	6.670	6.750	6.620	6.690	6.127	56,641,122
2022-11-04	6.400	6.730	6.390	6.680	6.118	87,365,427
2022-11-03	6.430	6.480	6.390	6.460	5.916	31,866,577
2022-11-02	6.400	6.530	6.380	6.490	5.944	47,530,424
2022-11-01	6.240	6.440	6.240	6.440	5.898	56,119,374

← NewerPage 16 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.