Guoyuan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.420 | 7.450 | 7.360 | 7.370 | 6.452 | 14,903,298 |
| 2021-11-04 | 7.400 | 7.480 | 7.380 | 7.440 | 6.513 | 12,890,600 |
| 2021-11-03 | 7.360 | 7.420 | 7.340 | 7.380 | 6.461 | 12,461,681 |
| 2021-11-02 | 7.460 | 7.490 | 7.310 | 7.370 | 6.452 | 18,664,054 |
| 2021-11-01 | 7.400 | 7.500 | 7.380 | 7.460 | 6.531 | 17,204,795 |
| 2021-10-29 | 7.340 | 7.460 | 7.320 | 7.420 | 6.496 | 16,799,937 |
| 2021-10-28 | 7.380 | 7.430 | 7.310 | 7.340 | 6.426 | 17,085,972 |
| 2021-10-27 | 7.430 | 7.490 | 7.370 | 7.440 | 6.513 | 21,569,325 |
| 2021-10-26 | 7.610 | 7.620 | 7.510 | 7.520 | 6.583 | 14,704,880 |
| 2021-10-25 | 7.530 | 7.620 | 7.410 | 7.610 | 6.662 | 25,261,280 |
| 2021-10-22 | 7.560 | 7.610 | 7.530 | 7.550 | 6.610 | 16,915,938 |
| 2021-10-21 | 7.570 | 7.620 | 7.520 | 7.570 | 6.627 | 16,574,661 |
| 2021-10-20 | 7.580 | 7.610 | 7.530 | 7.560 | 6.618 | 16,040,068 |
| 2021-10-19 | 7.480 | 7.590 | 7.470 | 7.570 | 6.627 | 15,912,475 |
| 2021-10-18 | 7.540 | 7.570 | 7.440 | 7.510 | 6.575 | 22,345,964 |
| 2021-10-15 | 7.630 | 7.680 | 7.520 | 7.540 | 6.601 | 20,900,449 |
| 2021-10-14 | 7.650 | 7.700 | 7.580 | 7.650 | 6.697 | 13,244,871 |
← NewerPage 21 of 21 · 1,217 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.