Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.240	6.440	6.240	6.440	5.898	56,119,374
2022-10-31	6.220	6.310	6.150	6.250	5.724	45,859,433
2022-10-28	6.460	6.480	6.200	6.240	5.715	58,437,723
2022-10-27	6.570	6.630	6.480	6.480	5.935	40,739,253
2022-10-26	6.480	6.650	6.460	6.570	6.017	43,967,573
2022-10-25	6.450	6.570	6.330	6.490	5.944	50,535,271
2022-10-24	6.640	6.890	6.440	6.480	5.935	78,407,806
2022-10-21	6.960	6.970	6.620	6.630	6.072	108,419,066
2022-10-20	6.660	6.840	6.640	6.730	6.164	47,851,477
2022-10-19	6.750	6.780	6.680	6.690	6.127	36,924,685
2022-10-18	6.830	6.900	6.730	6.760	6.191	53,035,507
2022-10-17	6.740	6.860	6.690	6.800	6.228	59,364,500
2022-10-14	6.750	6.800	6.710	6.770	6.200	57,377,492
2022-10-13	6.660	6.730	6.640	6.690	6.127	42,949,634
2022-10-12	6.490	6.740	6.430	6.730	6.164	60,691,832
2022-10-11	6.390	6.620	6.380	6.510	5.962	57,220,646
2022-10-10	6.360	6.470	6.300	6.380	5.843	49,573,922
2022-09-30	6.550	6.600	6.400	6.400	5.861	53,564,307
2022-09-29	6.590	6.730	6.480	6.550	5.999	60,301,853
2022-09-28	6.690	6.730	6.530	6.530	5.980	54,931,502
2022-09-27	6.680	6.730	6.610	6.730	6.164	42,427,205
2022-09-26	6.670	6.780	6.620	6.650	6.090	56,905,003
2022-09-23	6.780	6.890	6.720	6.740	6.173	61,019,339
2022-09-22	6.760	6.950	6.710	6.840	6.264	71,910,439
2022-09-21	6.680	6.870	6.560	6.830	6.255	82,560,828
2022-09-20	6.770	6.820	6.670	6.710	6.145	45,204,619
2022-09-19	6.730	6.790	6.670	6.730	6.164	52,535,687
2022-09-16	6.910	6.950	6.670	6.710	6.145	110,883,135
2022-09-15	7.100	7.120	6.860	6.950	6.365	86,408,316
2022-09-14	6.990	7.110	6.960	7.050	6.457	81,580,628
2022-09-13	7.200	7.270	7.130	7.150	6.548	89,767,581
2022-09-09	7.120	7.300	7.120	7.200	6.594	123,541,642
2022-09-08	7.270	7.330	7.140	7.140	6.539	92,367,838
2022-09-07	7.240	7.340	7.180	7.250	6.640	107,004,290
2022-09-06	7.310	7.480	7.280	7.350	6.731	183,415,446
2022-09-05	7.180	7.240	7.110	7.230	6.621	94,375,536
2022-09-02	7.190	7.280	7.130	7.230	6.621	108,991,842
2022-09-01	7.250	7.350	7.100	7.130	6.530	121,529,295
2022-08-31	7.500	7.610	7.260	7.320	6.704	210,329,495
2022-08-30	7.760	7.860	7.480	7.510	6.878	238,944,256
2022-08-29	8.000	8.130	7.680	7.840	7.180	233,088,069
2022-08-26	8.130	8.350	7.800	7.850	7.189	294,804,750
2022-08-25	8.310	9.230	8.000	8.260	7.565	536,027,292
2022-08-24	7.930	8.800	7.930	8.400	7.693	536,601,313
2022-08-23	7.400	8.130	7.390	8.000	7.327	371,242,016
2022-08-22	7.480	7.600	7.370	7.390	6.768	139,884,311
2022-08-19	7.860	7.960	7.580	7.620	6.979	209,673,501
2022-08-18	7.660	8.350	7.570	7.800	7.143	367,024,725
2022-08-17	7.060	7.800	7.020	7.800	7.143	357,459,105
2022-08-16	7.240	7.290	7.040	7.090	6.493	171,092,860
2022-08-15	7.610	7.860	7.110	7.160	6.557	330,024,352
2022-08-12	7.440	7.760	7.380	7.760	7.107	306,343,077
2022-08-11	6.500	7.050	6.470	7.050	6.457	103,407,155
2022-08-10	6.390	6.480	6.360	6.410	5.870	18,783,276
2022-08-09	6.400	6.460	6.370	6.400	5.861	17,995,420
2022-08-08	6.410	6.440	6.370	6.420	5.880	18,703,475
2022-08-05	6.240	6.480	6.210	6.440	5.898	27,810,538
2022-08-04	6.250	6.310	6.170	6.250	5.724	18,332,607
2022-08-03	6.140	6.320	6.140	6.170	5.651	23,822,359
2022-08-02	6.310	6.320	6.080	6.200	5.678	37,063,422

← NewerPage 17 of 21 · 1,213 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.