Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.870	5.920	5.750	5.760	5.111	33,210,224
2022-05-05	6.000	6.090	5.940	5.990	5.316	39,864,693
2022-04-29	5.850	6.170	5.830	6.040	5.360	61,204,833
2022-04-28	5.810	5.890	5.600	5.730	5.085	64,062,888
2022-04-27	6.020	6.070	5.640	5.930	5.262	88,243,361
2022-04-26	6.500	6.540	6.230	6.230	5.529	68,194,984
2022-04-25	7.100	7.250	6.920	6.920	6.141	37,462,442
2022-04-22	7.160	7.350	7.140	7.170	6.363	27,138,497
2022-04-21	7.340	7.390	7.170	7.210	6.398	32,828,035
2022-04-20	7.500	7.540	7.350	7.380	6.549	24,209,990
2022-04-19	7.430	7.590	7.380	7.540	6.691	28,196,430
2022-04-18	7.520	7.530	7.360	7.420	6.585	33,438,743
2022-04-15	7.480	7.780	7.440	7.660	6.798	47,654,158
2022-04-14	7.570	7.710	7.530	7.530	6.682	31,181,084
2022-04-13	7.610	7.710	7.500	7.510	6.664	46,697,602
2022-04-12	7.430	7.860	7.330	7.720	6.851	72,281,436
2022-04-11	7.400	7.490	7.320	7.320	6.496	34,746,902
2022-04-08	7.430	7.500	7.300	7.460	6.620	36,331,723
2022-04-07	7.450	7.470	7.330	7.340	6.514	35,780,521
2022-04-06	7.370	7.480	7.320	7.450	6.611	45,726,684
2022-04-01	7.120	7.460	7.100	7.420	6.585	67,322,222
2022-03-31	7.010	7.230	6.990	7.150	6.345	48,192,978
2022-03-30	6.900	7.100	6.880	7.050	6.256	43,969,690
2022-03-29	6.830	6.950	6.830	6.850	6.079	29,832,949
2022-03-28	6.670	6.820	6.640	6.790	6.026	14,704,709
2022-03-25	6.720	6.780	6.700	6.700	5.946	14,249,115
2022-03-24	6.800	6.810	6.700	6.710	5.955	14,937,328
2022-03-23	6.830	6.850	6.790	6.800	6.034	13,796,668
2022-03-22	6.770	6.870	6.760	6.800	6.034	13,253,063
2022-03-21	6.850	6.870	6.760	6.780	6.017	22,304,129
2022-03-18	6.850	6.920	6.790	6.870	6.096	24,396,117
2022-03-17	6.980	7.000	6.850	6.860	6.088	33,907,360
2022-03-16	6.690	6.970	6.570	6.950	6.167	43,232,972
2022-03-15	6.830	6.970	6.600	6.610	5.866	39,164,384
2022-03-14	6.700	7.140	6.680	6.880	6.105	51,025,494
2022-03-11	6.560	6.800	6.470	6.750	5.990	27,888,695
2022-03-10	6.710	6.760	6.600	6.600	5.857	20,042,194
2022-03-09	6.880	6.910	6.450	6.610	5.866	31,802,969
2022-03-08	7.060	7.120	6.870	6.870	6.096	27,234,218
2022-03-07	7.120	7.150	7.050	7.080	6.283	14,443,527
2022-03-04	7.130	7.160	7.080	7.140	6.336	13,597,873
2022-03-03	7.130	7.170	7.120	7.140	6.336	13,905,918
2022-03-02	7.080	7.140	7.070	7.110	6.309	11,560,919
2022-03-01	7.090	7.150	7.050	7.120	6.318	15,414,855
2022-02-28	7.100	7.160	7.000	7.080	6.283	18,407,303
2022-02-25	7.160	7.210	7.080	7.100	6.301	18,271,950
2022-02-24	7.260	7.270	7.040	7.110	6.309	29,599,802
2022-02-23	7.230	7.300	7.220	7.290	6.469	16,704,339
2022-02-22	7.290	7.320	7.200	7.230	6.416	25,230,684
2022-02-21	7.360	7.380	7.320	7.360	6.531	17,485,944
2022-02-18	7.280	7.370	7.260	7.350	6.522	13,351,109
2022-02-17	7.370	7.390	7.300	7.330	6.505	14,187,484
2022-02-16	7.430	7.450	7.360	7.390	6.558	10,402,913
2022-02-15	7.400	7.430	7.340	7.390	6.558	12,660,624
2022-02-14	7.440	7.480	7.370	7.390	6.558	23,554,275
2022-02-11	7.420	7.530	7.410	7.470	6.629	20,648,774
2022-02-10	7.430	7.460	7.400	7.450	6.611	15,160,570
2022-02-09	7.370	7.470	7.360	7.420	6.585	19,036,686
2022-02-08	7.250	7.410	7.230	7.410	6.576	29,139,896
2022-02-07	7.230	7.270	7.190	7.230	6.416	20,304,780

← NewerPage 19 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.