Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.430	6.460	6.340	6.370	5.834	29,403,464
2022-07-29	6.390	6.580	6.370	6.460	5.916	44,502,830
2022-07-28	6.370	6.460	6.360	6.370	5.834	26,635,748
2022-07-27	6.350	6.380	6.320	6.340	5.806	17,584,987
2022-07-26	6.350	6.410	6.320	6.380	5.843	21,309,504
2022-07-25	6.420	6.420	6.310	6.350	5.816	22,533,608
2022-07-22	6.490	6.570	6.330	6.430	5.889	32,593,796
2022-07-21	6.500	6.570	6.430	6.450	5.907	39,483,204
2022-07-20	6.520	6.820	6.500	6.600	6.044	63,857,334
2022-07-19	6.410	6.460	6.330	6.430	5.889	39,662,379
2022-07-18	6.380	6.530	6.370	6.440	5.898	48,044,948
2022-07-15	6.450	6.580	6.340	6.370	5.834	59,219,044
2022-07-14	6.360	6.850	6.240	6.540	5.990	104,422,544
2022-07-13	6.350	6.570	6.290	6.350	5.816	110,550,533
2022-07-12	6.200	6.590	6.180	6.440	5.898	149,603,061
2022-07-11	5.990	6.030	5.970	5.990	5.486	14,298,312
2022-07-08	6.060	6.080	6.000	6.000	5.495	14,134,504
2022-07-07	6.020	6.080	6.010	6.030	5.522	17,862,131
2022-07-06	6.080	6.080	5.980	6.030	5.522	24,795,424
2022-07-05	6.140	6.190	6.050	6.090	5.577	20,694,024
2022-07-04	6.100	6.160	6.050	6.130	5.614	21,962,888
2022-07-01	6.210	6.230	6.100	6.110	5.596	29,682,760
2022-06-30	6.270	6.320	6.200	6.220	5.696	44,494,683
2022-06-29	6.300	6.400	6.230	6.250	5.724	32,241,985
2022-06-28	6.230	6.360	6.190	6.320	5.788	29,738,158
2022-06-27	6.320	6.360	6.220	6.240	5.715	32,786,350
2022-06-24	6.310	6.330	6.250	6.280	5.751	25,513,547
2022-06-23	6.180	6.370	6.160	6.290	5.761	40,135,721
2022-06-22	6.300	6.320	6.170	6.170	5.651	25,816,336
2022-06-21	6.310	6.390	6.230	6.300	5.770	26,812,988
2022-06-20	6.380	6.420	6.290	6.310	5.779	31,876,142
2022-06-17	6.350	6.510	6.300	6.400	5.861	36,721,647
2022-06-16	6.650	6.680	6.410	6.430	5.889	62,084,405
2022-06-15	6.540	6.990	6.500	6.650	6.090	111,886,825
2022-06-14	6.250	6.650	6.060	6.540	5.990	70,861,730
2022-06-13	6.040	6.370	6.010	6.290	5.761	81,026,046
2022-06-10	5.980	6.150	5.930	6.110	5.596	67,441,188
2022-06-09	6.050	6.150	5.980	6.010	5.504	38,304,338
2022-06-08	5.940	6.040	5.910	6.030	5.522	39,138,816
2022-06-07	5.960	6.030	5.920	5.940	5.440	37,127,401
2022-06-06	5.790	5.990	5.790	5.930	5.431	35,845,553
2022-06-02	5.740	5.830	5.720	5.820	5.330	25,113,904
2022-06-01	5.770	5.790	5.730	5.760	5.275	19,145,861
2022-05-31	5.740	5.790	5.690	5.770	5.284	24,098,820
2022-05-30	5.760	5.790	5.690	5.720	5.239	18,229,893
2022-05-27	5.720	5.820	5.710	5.770	5.284	29,982,220
2022-05-26	5.620	5.790	5.590	5.720	5.239	27,145,138
2022-05-25	5.580	5.620	5.560	5.610	5.138	16,446,414
2022-05-24	5.750	5.790	5.580	5.580	5.110	27,721,297
2022-05-23	5.700	5.760	5.670	5.740	5.257	22,789,012
2022-05-20	5.630	5.740	5.620	5.700	5.220	29,330,475
2022-05-19	5.600	5.640	5.560	5.630	5.156	20,873,899
2022-05-18	5.800	5.850	5.780	5.800	5.147	24,279,325
2022-05-17	5.800	5.830	5.720	5.810	5.156	20,277,518
2022-05-16	5.900	5.920	5.770	5.800	5.147	23,840,537
2022-05-13	5.840	5.900	5.800	5.860	5.200	21,567,457
2022-05-12	5.780	5.890	5.770	5.810	5.156	26,490,921
2022-05-11	5.810	5.940	5.780	5.790	5.138	41,730,108
2022-05-10	5.680	5.830	5.650	5.800	5.147	34,648,317
2022-05-09	5.750	5.820	5.720	5.740	5.094	24,141,323

← NewerPage 18 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.