Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.540	8.570	8.420	8.460	8.350	42,153,556
2026-01-14	8.610	8.780	8.510	8.570	8.458	68,681,374
2026-01-13	8.710	8.780	8.600	8.640	8.528	48,276,130
2026-01-12	8.630	8.720	8.550	8.690	8.577	58,287,710
2026-01-09	8.510	8.650	8.500	8.630	8.518	43,512,284
2026-01-08	8.600	8.620	8.480	8.510	8.399	49,230,251
2026-01-07	8.750	8.750	8.600	8.660	8.547	54,827,765
2026-01-06	8.450	8.780	8.440	8.760	8.646	97,517,165
2026-01-05	8.380	8.450	8.360	8.440	8.330	33,645,085
2025-12-31	8.390	8.440	8.340	8.350	8.241	20,679,489
2025-12-30	8.390	8.450	8.370	8.380	8.271	17,885,435
2025-12-29	8.440	8.460	8.380	8.390	8.281	22,779,450
2025-12-26	8.410	8.520	8.400	8.450	8.340	37,293,654
2025-12-25	8.380	8.440	8.360	8.410	8.301	22,502,615
2025-12-24	8.290	8.390	8.270	8.370	8.261	23,011,601
2025-12-23	8.340	8.370	8.280	8.290	8.182	18,618,004
2025-12-22	8.340	8.370	8.320	8.320	8.212	17,993,079
2025-12-19	8.270	8.390	8.250	8.340	8.231	24,363,528
2025-12-18	8.330	8.330	8.260	8.270	8.162	23,713,600
2025-12-17	8.240	8.390	8.150	8.320	8.212	37,571,511
2025-12-16	8.260	8.280	8.200	8.240	8.133	21,136,150
2025-12-15	8.210	8.330	8.200	8.270	8.162	20,022,109
2025-12-12	8.200	8.280	8.180	8.260	8.152	26,134,533
2025-12-11	8.300	8.310	8.170	8.190	8.083	22,815,200
2025-12-10	8.260	8.330	8.210	8.300	8.192	21,472,001
2025-12-09	8.340	8.370	8.260	8.270	8.162	24,418,206
2025-12-08	8.400	8.510	8.370	8.390	8.281	58,793,364
2025-12-05	8.190	8.380	8.170	8.340	8.231	39,910,357
2025-12-04	8.170	8.220	8.150	8.200	8.093	18,056,061
2025-12-03	8.200	8.210	8.150	8.150	8.044	19,788,290
2025-12-02	8.230	8.240	8.180	8.190	8.083	17,036,429
2025-12-01	8.190	8.250	8.190	8.240	8.133	20,011,264
2025-11-28	8.190	8.230	8.170	8.210	8.103	15,872,955
2025-11-27	8.180	8.260	8.170	8.200	8.093	21,645,022
2025-11-26	8.210	8.240	8.170	8.170	8.064	17,652,933
2025-11-25	8.230	8.270	8.200	8.210	8.103	24,413,170
2025-11-24	8.200	8.240	8.170	8.210	8.103	25,145,180
2025-11-21	8.330	8.410	8.170	8.180	8.074	49,140,270
2025-11-20	8.590	8.630	8.400	8.400	8.291	41,745,938
2025-11-19	8.430	8.490	8.380	8.420	8.310	30,414,578
2025-11-18	8.460	8.500	8.420	8.440	8.330	27,074,000
2025-11-17	8.550	8.560	8.450	8.460	8.350	32,649,254
2025-11-14	8.590	8.630	8.560	8.560	8.449	27,857,851
2025-11-13	8.540	8.650	8.530	8.630	8.518	32,609,188
2025-11-12	8.610	8.620	8.500	8.550	8.439	32,745,855
2025-11-11	8.710	8.760	8.650	8.670	8.479	36,468,427
2025-11-10	8.620	8.760	8.610	8.720	8.528	36,102,410
2025-11-07	8.650	8.680	8.620	8.620	8.430	32,888,284
2025-11-06	8.610	8.730	8.610	8.680	8.488	41,991,007
2025-11-05	8.570	8.640	8.560	8.600	8.410	32,487,710
2025-11-04	8.680	8.700	8.590	8.620	8.430	42,618,366
2025-11-03	8.750	8.750	8.630	8.690	8.498	54,696,210
2025-10-31	8.920	8.960	8.760	8.760	8.567	69,001,215
2025-10-30	9.080	9.090	8.910	8.910	8.713	70,830,867
2025-10-29	8.870	9.180	8.870	9.130	8.928	112,494,730
2025-10-28	9.040	9.060	8.840	8.910	8.713	145,647,409
2025-10-27	9.280	9.480	9.250	9.420	9.212	81,018,867
2025-10-24	9.110	9.220	9.100	9.220	9.017	44,162,502
2025-10-23	9.020	9.110	8.940	9.080	8.880	36,022,973
2025-10-22	9.090	9.090	8.980	9.020	8.821	48,587,055

← NewerPage 4 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.