Guoyuan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.420 | 7.470 | 7.340 | 7.360 | 7.360 | 26,812,765 |
| 2026-07-15 | 7.290 | 7.460 | 7.270 | 7.460 | 7.460 | 40,749,839 |
| 2026-07-14 | 7.220 | 7.320 | 7.180 | 7.300 | 7.300 | 25,979,105 |
| 2026-07-13 | 7.260 | 7.310 | 7.190 | 7.230 | 7.230 | 29,794,483 |
| 2026-07-10 | 7.440 | 7.440 | 7.230 | 7.250 | 7.250 | 39,173,715 |
| 2026-07-09 | 7.310 | 7.470 | 7.310 | 7.440 | 7.440 | 38,004,546 |
| 2026-07-08 | 7.380 | 7.430 | 7.270 | 7.300 | 7.300 | 30,273,180 |
| 2026-07-07 | 7.510 | 7.520 | 7.350 | 7.410 | 7.410 | 31,497,535 |
| 2026-07-06 | 7.620 | 7.640 | 7.460 | 7.530 | 7.530 | 35,460,189 |
| 2026-07-03 | 7.620 | 7.650 | 7.440 | 7.530 | 7.530 | 50,429,553 |
| 2026-07-02 | 7.710 | 7.800 | 7.560 | 7.570 | 7.570 | 64,356,686 |
| 2026-07-01 | 7.480 | 7.900 | 7.440 | 7.830 | 7.830 | 95,165,928 |
| 2026-06-30 | 7.470 | 7.660 | 7.410 | 7.490 | 7.490 | 59,994,935 |
| 2026-06-29 | 7.680 | 7.770 | 7.470 | 7.530 | 7.530 | 81,983,171 |
| 2026-06-26 | 7.500 | 8.020 | 7.460 | 7.660 | 7.660 | 132,538,623 |
| 2026-06-25 | 7.590 | 7.770 | 7.380 | 7.680 | 7.580 | 97,678,783 |
| 2026-06-24 | 7.400 | 7.880 | 7.360 | 7.500 | 7.402 | 100,786,361 |
| 2026-06-23 | 7.380 | 7.600 | 7.350 | 7.420 | 7.323 | 76,559,368 |
| 2026-06-22 | 7.020 | 7.390 | 7.010 | 7.380 | 7.284 | 67,468,949 |
| 2026-06-18 | 7.220 | 7.240 | 7.030 | 7.030 | 6.939 | 30,720,037 |
| 2026-06-17 | 7.200 | 7.380 | 7.140 | 7.250 | 7.156 | 47,716,937 |
| 2026-06-16 | 7.150 | 7.240 | 7.100 | 7.220 | 7.126 | 41,816,502 |
| 2026-06-15 | 7.020 | 7.310 | 6.970 | 7.160 | 7.067 | 57,711,664 |
| 2026-06-12 | 6.770 | 7.000 | 6.740 | 6.970 | 6.879 | 45,928,268 |
| 2026-06-11 | 6.860 | 6.890 | 6.690 | 6.740 | 6.652 | 23,158,970 |
| 2026-06-10 | 6.740 | 6.870 | 6.710 | 6.860 | 6.771 | 27,294,895 |
| 2026-06-09 | 6.770 | 6.790 | 6.660 | 6.770 | 6.682 | 24,297,936 |
| 2026-06-08 | 6.800 | 6.870 | 6.700 | 6.760 | 6.672 | 35,107,712 |
| 2026-06-05 | 6.970 | 7.030 | 6.890 | 6.900 | 6.810 | 27,711,307 |
| 2026-06-04 | 7.100 | 7.160 | 6.930 | 6.970 | 6.879 | 37,013,576 |
| 2026-06-03 | 7.160 | 7.210 | 7.110 | 7.120 | 7.027 | 30,383,352 |
| 2026-06-02 | 7.170 | 7.210 | 7.110 | 7.180 | 7.087 | 35,672,370 |
| 2026-06-01 | 7.120 | 7.200 | 7.060 | 7.190 | 7.096 | 31,166,866 |
| 2026-05-29 | 7.180 | 7.280 | 7.130 | 7.130 | 7.037 | 43,374,795 |
| 2026-05-28 | 7.220 | 7.270 | 7.050 | 7.190 | 7.096 | 46,709,380 |
| 2026-05-27 | 7.200 | 7.390 | 7.140 | 7.220 | 7.126 | 50,779,387 |
| 2026-05-26 | 7.150 | 7.300 | 7.140 | 7.230 | 7.136 | 48,189,831 |
| 2026-05-25 | 7.200 | 7.250 | 7.080 | 7.190 | 7.096 | 42,126,753 |
| 2026-05-22 | 7.330 | 7.380 | 7.130 | 7.170 | 7.077 | 68,395,762 |
| 2026-05-21 | 7.240 | 7.660 | 7.240 | 7.290 | 7.195 | 137,993,842 |
| 2026-05-20 | 7.080 | 7.090 | 6.970 | 7.020 | 6.929 | 35,737,979 |
| 2026-05-19 | 7.080 | 7.140 | 6.990 | 7.110 | 7.017 | 40,064,108 |
| 2026-05-18 | 7.050 | 7.160 | 7.020 | 7.080 | 6.988 | 36,418,762 |
| 2026-05-15 | 7.180 | 7.200 | 6.990 | 7.030 | 6.939 | 46,366,065 |
| 2026-05-14 | 7.360 | 7.370 | 7.190 | 7.190 | 7.096 | 40,632,428 |
| 2026-05-13 | 7.380 | 7.410 | 7.280 | 7.340 | 7.244 | 40,942,865 |
| 2026-05-12 | 7.390 | 7.460 | 7.360 | 7.390 | 7.294 | 38,634,731 |
| 2026-05-11 | 7.330 | 7.430 | 7.300 | 7.400 | 7.304 | 33,685,113 |
| 2026-05-08 | 7.360 | 7.380 | 7.330 | 7.340 | 7.244 | 21,075,610 |
| 2026-05-07 | 7.470 | 7.500 | 7.350 | 7.370 | 7.274 | 28,251,161 |
| 2026-05-06 | 7.350 | 7.450 | 7.350 | 7.420 | 7.323 | 27,816,471 |
| 2026-04-30 | 7.350 | 7.460 | 7.340 | 7.350 | 7.254 | 27,132,544 |
| 2026-04-29 | 7.280 | 7.370 | 7.280 | 7.360 | 7.264 | 23,165,344 |
| 2026-04-28 | 7.310 | 7.410 | 7.280 | 7.300 | 7.205 | 28,070,028 |
| 2026-04-27 | 7.310 | 7.370 | 7.300 | 7.310 | 7.215 | 18,889,014 |
| 2026-04-24 | 7.340 | 7.360 | 7.280 | 7.320 | 7.225 | 20,713,420 |
| 2026-04-23 | 7.400 | 7.430 | 7.330 | 7.360 | 7.264 | 27,114,265 |
| 2026-04-22 | 7.360 | 7.450 | 7.310 | 7.400 | 7.304 | 33,792,545 |
| 2026-04-21 | 7.550 | 7.550 | 7.350 | 7.400 | 7.304 | 83,964,232 |
| 2026-04-20 | 7.870 | 7.900 | 7.850 | 7.870 | 7.768 | 17,670,304 |
← NewerPage 2 of 2 · 120 trading days
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.