Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.870	7.900	7.850	7.870	7.768	17,670,304
2026-04-17	7.850	7.880	7.800	7.860	7.758	14,498,371
2026-04-16	7.850	7.900	7.830	7.850	7.748	16,623,381
2026-04-15	7.860	7.880	7.810	7.820	7.718	13,273,261
2026-04-14	7.870	7.880	7.730	7.850	7.748	17,898,237
2026-04-13	7.720	7.850	7.710	7.800	7.698	22,997,071
2026-04-10	7.700	7.910	7.680	7.760	7.659	39,167,571
2026-04-09	7.730	7.730	7.610	7.610	7.511	17,650,934
2026-04-08	7.630	7.780	7.630	7.770	7.669	30,438,022
2026-04-07	7.570	7.590	7.490	7.530	7.432	12,715,644
2026-04-03	7.660	7.670	7.540	7.560	7.462	12,459,090
2026-04-02	7.730	7.730	7.600	7.640	7.541	19,674,995
2026-04-01	7.750	7.800	7.690	7.730	7.629	19,498,101
2026-03-31	7.630	7.910	7.620	7.670	7.570	40,189,472
2026-03-30	7.510	7.620	7.450	7.610	7.511	20,558,433
2026-03-27	7.440	7.610	7.430	7.580	7.481	22,443,990
2026-03-26	7.610	7.740	7.490	7.510	7.412	35,168,557
2026-03-25	7.470	7.620	7.470	7.560	7.462	24,636,364
2026-03-24	7.410	7.500	7.340	7.480	7.383	24,835,835
2026-03-23	7.640	7.690	7.300	7.340	7.244	44,166,225
2026-03-20	7.850	7.880	7.750	7.750	7.649	29,737,984
2026-03-19	7.880	7.910	7.790	7.830	7.728	24,971,540
2026-03-18	7.980	8.000	7.910	7.930	7.827	18,403,734
2026-03-17	7.970	8.120	7.960	7.980	7.876	30,797,105
2026-03-16	7.940	7.970	7.880	7.940	7.837	18,494,466
2026-03-13	8.000	8.050	7.960	7.960	7.856	18,315,995
2026-03-12	7.990	8.060	7.980	8.000	7.896	18,604,926
2026-03-11	7.980	8.020	7.930	8.000	7.896	21,059,538
2026-03-10	7.940	8.010	7.920	7.980	7.876	19,114,553
2026-03-09	7.900	7.940	7.800	7.900	7.797	27,733,460
2026-03-06	7.850	8.030	7.830	7.970	7.866	24,890,739
2026-03-05	7.970	7.970	7.850	7.870	7.768	24,399,087
2026-03-04	8.080	8.090	7.850	7.870	7.768	45,924,777
2026-03-03	8.220	8.290	8.120	8.120	8.014	38,436,552
2026-03-02	8.220	8.290	8.150	8.210	8.103	32,835,296
2026-02-27	8.310	8.360	8.280	8.320	8.212	18,147,488
2026-02-26	8.350	8.360	8.300	8.320	8.212	22,123,278
2026-02-25	8.290	8.420	8.290	8.340	8.231	26,227,171
2026-02-24	8.270	8.340	8.230	8.300	8.192	22,605,077
2026-02-13	8.330	8.350	8.210	8.210	8.103	25,621,760
2026-02-12	8.360	8.370	8.290	8.320	8.212	18,820,019
2026-02-11	8.280	8.400	8.280	8.360	8.251	28,579,126
2026-02-10	8.280	8.300	8.260	8.280	8.172	17,935,852
2026-02-09	8.220	8.280	8.220	8.280	8.172	23,075,335
2026-02-06	8.190	8.280	8.170	8.170	8.064	24,914,446
2026-02-05	8.190	8.280	8.160	8.220	8.113	28,706,347
2026-02-04	8.110	8.240	8.080	8.220	8.113	36,203,283
2026-02-03	8.170	8.190	8.060	8.120	8.014	36,646,551
2026-02-02	8.300	8.400	8.110	8.120	8.014	48,886,260
2026-01-30	8.490	8.530	8.280	8.350	8.241	54,820,880
2026-01-29	8.490	8.560	8.400	8.540	8.429	52,232,345
2026-01-28	8.410	8.550	8.400	8.500	8.389	47,103,823
2026-01-27	8.500	8.520	8.310	8.410	8.301	43,981,039
2026-01-26	8.480	8.610	8.480	8.520	8.409	55,861,029
2026-01-23	8.480	8.510	8.450	8.480	8.370	32,451,949
2026-01-22	8.450	8.510	8.440	8.460	8.350	20,220,345
2026-01-21	8.460	8.490	8.430	8.450	8.340	26,121,377
2026-01-20	8.440	8.510	8.430	8.480	8.370	29,670,808
2026-01-19	8.410	8.470	8.380	8.440	8.330	24,368,085
2026-01-16	8.520	8.540	8.410	8.430	8.320	32,181,175

← NewerPage 3 of 21 · 1,215 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.