Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.100	9.260	9.090	9.140	8.938	58,163,193
2025-10-20	9.250	9.280	9.060	9.090	8.889	49,843,746
2025-10-17	9.320	9.440	9.110	9.130	8.928	66,132,568
2025-10-16	9.410	9.440	9.270	9.350	9.144	61,319,090
2025-10-15	9.590	9.680	9.280	9.480	9.271	104,495,142
2025-10-14	9.290	10.130	9.280	9.580	9.369	164,404,823
2025-10-13	9.060	9.240	9.040	9.210	9.007	59,496,687
2025-10-10	9.140	9.420	9.120	9.330	9.124	67,285,877
2025-10-09	9.080	9.200	9.010	9.180	8.977	54,630,790
2025-09-30	9.190	9.200	9.070	9.130	8.928	44,688,665
2025-09-29	8.820	9.330	8.810	9.190	8.987	82,288,402
2025-09-26	8.840	8.970	8.830	8.840	8.645	30,015,142
2025-09-25	8.850	8.920	8.820	8.860	8.664	32,343,217
2025-09-24	8.740	8.900	8.740	8.870	8.674	32,496,988
2025-09-23	8.870	8.870	8.630	8.790	8.596	41,579,296
2025-09-22	8.890	8.920	8.800	8.910	8.713	28,746,617
2025-09-19	8.870	8.930	8.800	8.860	8.664	36,913,615
2025-09-18	9.150	9.160	8.800	8.880	8.684	65,322,203
2025-09-17	9.070	9.220	9.030	9.170	8.968	45,514,575
2025-09-16	9.030	9.130	8.960	9.060	8.860	35,617,302
2025-09-15	9.070	9.090	9.020	9.030	8.831	31,413,075
2025-09-12	9.190	9.200	9.040	9.070	8.870	41,141,768
2025-09-11	8.880	9.220	8.850	9.190	8.987	60,123,635
2025-09-10	8.920	8.970	8.860	8.910	8.713	30,549,319
2025-09-09	9.000	9.040	8.890	8.940	8.743	46,308,400
2025-09-08	8.870	9.210	8.840	9.050	8.850	65,798,427
2025-09-05	8.810	8.920	8.760	8.900	8.704	39,155,625
2025-09-04	8.810	8.900	8.700	8.800	8.606	53,637,681
2025-09-03	9.050	9.070	8.770	8.800	8.606	66,900,354
2025-09-02	9.130	9.160	8.960	9.020	8.821	62,276,372
2025-09-01	9.260	9.280	9.070	9.140	8.938	56,177,640
2025-08-29	9.300	9.350	9.180	9.240	9.036	63,430,249
2025-08-28	9.120	9.290	8.990	9.290	9.085	69,436,215
2025-08-27	9.430	9.510	9.130	9.140	8.938	92,772,225
2025-08-26	9.390	9.540	9.390	9.430	9.222	67,399,974
2025-08-25	9.340	9.580	9.280	9.430	9.222	100,881,368
2025-08-22	9.000	9.250	8.990	9.250	9.046	77,471,197
2025-08-21	9.220	9.230	9.000	9.040	8.840	55,891,202
2025-08-20	8.980	9.170	8.910	9.170	8.968	62,863,304
2025-08-19	9.110	9.140	8.980	9.010	8.811	57,667,961
2025-08-18	9.170	9.230	9.020	9.100	8.899	94,786,811
2025-08-15	8.780	9.140	8.740	9.070	8.870	109,725,961
2025-08-14	8.880	9.000	8.750	8.790	8.596	75,582,192
2025-08-13	8.720	8.940	8.640	8.860	8.664	79,452,359
2025-08-12	8.650	8.690	8.610	8.670	8.479	29,476,020
2025-08-11	8.590	8.670	8.570	8.620	8.430	36,866,003
2025-08-08	8.600	8.640	8.530	8.590	8.400	28,677,867
2025-08-07	8.650	8.700	8.560	8.610	8.420	35,065,139
2025-08-06	8.600	8.650	8.580	8.630	8.440	32,753,825
2025-08-05	8.530	8.630	8.520	8.620	8.430	42,195,445
2025-08-04	8.480	8.550	8.440	8.500	8.312	36,703,492
2025-08-01	8.490	8.600	8.470	8.510	8.322	44,004,509
2025-07-31	8.640	8.700	8.450	8.500	8.312	61,744,656
2025-07-30	8.710	8.790	8.570	8.670	8.479	49,884,007
2025-07-29	8.740	8.760	8.600	8.740	8.547	50,766,351
2025-07-28	8.710	8.900	8.640	8.780	8.586	62,660,325
2025-07-25	8.760	8.850	8.700	8.720	8.528	74,916,118
2025-07-24	8.410	8.740	8.390	8.730	8.537	90,085,114
2025-07-23	8.400	8.580	8.390	8.430	8.244	80,773,672
2025-07-22	8.380	8.400	8.280	8.390	8.205	46,970,184

← NewerPage 5 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.