Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.350	7.350	7.170	7.170	6.363	28,659,942
2022-01-27	7.380	7.400	7.230	7.240	6.425	24,138,839
2022-01-26	7.380	7.450	7.310	7.420	6.585	22,950,784
2022-01-25	7.550	7.580	7.340	7.360	6.531	26,644,404
2022-01-24	7.540	7.630	7.530	7.570	6.718	23,484,664
2022-01-21	7.550	7.640	7.520	7.560	6.709	22,493,216
2022-01-20	7.500	7.610	7.480	7.580	6.727	29,496,693
2022-01-19	7.460	7.560	7.460	7.500	6.656	18,777,638
2022-01-18	7.430	7.520	7.420	7.480	6.638	25,757,874
2022-01-17	7.460	7.500	7.430	7.440	6.602	29,737,058
2022-01-14	7.550	7.570	7.410	7.430	6.593	36,348,521
2022-01-13	7.620	7.660	7.580	7.580	6.727	28,865,867
2022-01-12	7.720	7.730	7.590	7.600	6.744	48,925,028
2022-01-11	7.680	7.730	7.660	7.710	6.842	19,998,008
2022-01-10	7.660	7.690	7.640	7.680	6.815	15,312,027
2022-01-07	7.640	7.690	7.630	7.640	6.780	20,524,648
2022-01-06	7.660	7.690	7.600	7.610	6.753	25,617,523
2022-01-05	7.720	7.750	7.660	7.670	6.806	25,358,000
2022-01-04	7.710	7.740	7.660	7.730	6.860	27,285,353
2021-12-31	7.690	7.740	7.660	7.700	6.833	23,189,173
2021-12-30	7.630	7.720	7.620	7.680	6.815	28,961,057
2021-12-29	7.600	7.700	7.590	7.640	6.780	24,369,871
2021-12-28	7.560	7.620	7.550	7.620	6.762	15,593,192
2021-12-27	7.530	7.610	7.530	7.570	6.718	15,309,599
2021-12-24	7.600	7.620	7.540	7.560	6.709	16,491,315
2021-12-23	7.590	7.620	7.580	7.600	6.744	17,584,690
2021-12-22	7.660	7.690	7.590	7.620	6.762	19,390,057
2021-12-21	7.550	7.680	7.530	7.660	6.798	33,405,301
2021-12-20	7.590	7.640	7.540	7.550	6.700	26,779,574
2021-12-17	7.570	7.680	7.560	7.610	6.753	31,583,745
2021-12-16	7.550	7.590	7.510	7.580	6.727	23,573,888
2021-12-15	7.530	7.620	7.530	7.550	6.700	27,452,625
2021-12-14	7.580	7.600	7.530	7.550	6.700	30,655,021
2021-12-13	7.710	7.770	7.610	7.620	6.762	47,881,960
2021-12-10	7.680	7.700	7.600	7.640	6.780	65,143,910
2021-12-09	7.600	7.830	7.560	7.730	6.860	57,016,227
2021-12-08	7.580	7.620	7.500	7.610	6.753	32,344,088
2021-12-07	7.580	7.610	7.490	7.560	6.709	28,871,627
2021-12-06	7.590	7.730	7.520	7.530	6.682	39,068,804
2021-12-03	7.520	7.570	7.460	7.540	6.691	17,780,342
2021-12-02	7.490	7.560	7.470	7.510	6.664	18,260,740
2021-12-01	7.420	7.540	7.420	7.500	6.656	19,094,322
2021-11-30	7.450	7.490	7.400	7.450	6.611	15,765,465
2021-11-29	7.500	7.520	7.400	7.410	6.576	19,445,267
2021-11-26	7.530	7.600	7.510	7.570	6.718	18,742,339
2021-11-25	7.570	7.610	7.540	7.550	6.700	11,086,592
2021-11-24	7.600	7.620	7.530	7.570	6.718	18,260,250
2021-11-23	7.650	7.720	7.590	7.620	6.762	22,699,216
2021-11-22	7.610	7.680	7.590	7.630	6.771	16,572,630
2021-11-19	7.510	7.670	7.500	7.640	6.780	20,461,086
2021-11-18	7.570	7.580	7.500	7.510	6.664	12,169,510
2021-11-17	7.570	7.620	7.550	7.570	6.718	10,397,956
2021-11-16	7.560	7.680	7.560	7.570	6.718	14,569,996
2021-11-15	7.550	7.660	7.520	7.630	6.771	18,861,506
2021-11-12	7.600	7.600	7.510	7.580	6.727	14,810,293
2021-11-11	7.500	7.630	7.500	7.590	6.735	21,410,778
2021-11-10	7.400	7.510	7.390	7.500	6.656	17,941,514
2021-11-09	7.320	7.450	7.320	7.430	6.593	17,352,170
2021-11-08	7.370	7.460	7.350	7.420	6.496	15,522,884
2021-11-05	7.420	7.450	7.360	7.370	6.452	14,903,298

← NewerPage 20 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.