Guoyuan Securities Co Ltd historical data

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

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 21 · 1,214 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.