Guoyuan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.270 | 8.380 | 8.260 | 8.370 | 8.185 | 46,408,000 |
| 2025-07-18 | 8.260 | 8.290 | 8.230 | 8.270 | 8.087 | 30,888,444 |
| 2025-07-17 | 8.180 | 8.250 | 8.160 | 8.240 | 8.058 | 32,189,592 |
| 2025-07-16 | 8.200 | 8.230 | 8.130 | 8.180 | 7.999 | 34,269,378 |
| 2025-07-15 | 8.210 | 8.300 | 8.160 | 8.200 | 8.019 | 47,778,595 |
| 2025-07-14 | 8.260 | 8.280 | 8.160 | 8.170 | 7.990 | 46,322,610 |
| 2025-07-11 | 8.120 | 8.380 | 8.070 | 8.230 | 8.048 | 86,626,890 |
| 2025-07-10 | 7.950 | 8.100 | 7.950 | 8.080 | 7.902 | 42,721,512 |
| 2025-07-09 | 7.980 | 8.020 | 7.930 | 7.950 | 7.775 | 35,256,057 |
| 2025-07-08 | 7.910 | 7.990 | 7.890 | 7.980 | 7.804 | 34,583,715 |
| 2025-07-07 | 7.850 | 7.920 | 7.830 | 7.910 | 7.735 | 17,370,035 |
| 2025-07-04 | 7.880 | 7.970 | 7.830 | 7.870 | 7.696 | 34,319,758 |
| 2025-07-03 | 7.840 | 7.890 | 7.830 | 7.870 | 7.696 | 25,206,966 |
| 2025-07-02 | 7.860 | 7.880 | 7.810 | 7.840 | 7.667 | 23,867,266 |
| 2025-07-01 | 7.910 | 7.920 | 7.800 | 7.860 | 7.687 | 23,121,685 |
| 2025-06-30 | 7.910 | 7.940 | 7.830 | 7.890 | 7.716 | 34,038,882 |
| 2025-06-27 | 7.920 | 8.110 | 7.880 | 7.890 | 7.716 | 56,126,931 |
| 2025-06-26 | 8.080 | 8.100 | 7.980 | 7.980 | 7.706 | 51,132,521 |
| 2025-06-25 | 7.840 | 8.130 | 7.810 | 8.080 | 7.803 | 83,166,786 |
| 2025-06-24 | 7.650 | 7.850 | 7.650 | 7.820 | 7.552 | 46,372,088 |
| 2025-06-23 | 7.520 | 7.660 | 7.520 | 7.630 | 7.368 | 16,243,809 |
| 2025-06-20 | 7.580 | 7.600 | 7.540 | 7.540 | 7.281 | 15,627,781 |
| 2025-06-19 | 7.700 | 7.710 | 7.540 | 7.580 | 7.320 | 25,801,305 |
| 2025-06-18 | 7.800 | 7.820 | 7.660 | 7.710 | 7.445 | 30,105,558 |
| 2025-06-17 | 7.800 | 7.840 | 7.770 | 7.840 | 7.571 | 22,032,938 |
| 2025-06-16 | 7.690 | 7.810 | 7.680 | 7.810 | 7.542 | 25,547,334 |
| 2025-06-13 | 7.760 | 7.780 | 7.680 | 7.720 | 7.455 | 28,091,284 |
| 2025-06-12 | 7.760 | 7.840 | 7.740 | 7.780 | 7.513 | 25,480,872 |
| 2025-06-11 | 7.690 | 7.860 | 7.690 | 7.780 | 7.513 | 42,601,564 |
| 2025-06-10 | 7.760 | 7.770 | 7.630 | 7.680 | 7.416 | 24,606,700 |
| 2025-06-09 | 7.730 | 7.820 | 7.720 | 7.760 | 7.494 | 29,983,760 |
| 2025-06-06 | 7.760 | 7.770 | 7.670 | 7.690 | 7.426 | 17,945,631 |
| 2025-06-05 | 7.720 | 7.760 | 7.690 | 7.740 | 7.474 | 26,274,157 |
| 2025-06-04 | 7.620 | 7.730 | 7.610 | 7.720 | 7.455 | 25,869,819 |
| 2025-06-03 | 7.520 | 7.630 | 7.510 | 7.620 | 7.358 | 22,372,798 |
| 2025-05-30 | 7.570 | 7.580 | 7.500 | 7.550 | 7.291 | 21,053,895 |
| 2025-05-29 | 7.480 | 7.600 | 7.470 | 7.590 | 7.329 | 25,355,002 |
| 2025-05-28 | 7.500 | 7.520 | 7.460 | 7.460 | 7.204 | 14,091,078 |
| 2025-05-27 | 7.500 | 7.530 | 7.480 | 7.500 | 7.243 | 17,499,419 |
| 2025-05-26 | 7.510 | 7.550 | 7.470 | 7.490 | 7.233 | 17,934,389 |
| 2025-05-23 | 7.640 | 7.640 | 7.520 | 7.530 | 7.272 | 32,711,925 |
| 2025-05-22 | 7.610 | 7.610 | 7.550 | 7.560 | 7.301 | 20,392,636 |
| 2025-05-21 | 7.610 | 7.640 | 7.600 | 7.620 | 7.358 | 19,171,088 |
| 2025-05-20 | 7.640 | 7.660 | 7.590 | 7.610 | 7.349 | 27,748,993 |
| 2025-05-19 | 7.640 | 7.660 | 7.590 | 7.630 | 7.368 | 19,339,423 |
| 2025-05-16 | 7.730 | 7.760 | 7.640 | 7.640 | 7.378 | 28,415,636 |
| 2025-05-15 | 7.810 | 7.850 | 7.720 | 7.740 | 7.474 | 37,179,561 |
| 2025-05-14 | 7.630 | 7.950 | 7.600 | 7.850 | 7.581 | 68,830,725 |
| 2025-05-13 | 7.680 | 7.680 | 7.610 | 7.640 | 7.378 | 30,592,484 |
| 2025-05-12 | 7.570 | 7.640 | 7.550 | 7.630 | 7.368 | 37,837,396 |
| 2025-05-09 | 7.580 | 7.590 | 7.500 | 7.540 | 7.281 | 22,923,596 |
| 2025-05-08 | 7.550 | 7.640 | 7.530 | 7.580 | 7.320 | 33,882,000 |
| 2025-05-07 | 7.660 | 7.830 | 7.540 | 7.580 | 7.320 | 50,416,719 |
| 2025-05-06 | 7.490 | 7.540 | 7.480 | 7.530 | 7.272 | 42,027,123 |
| 2025-04-30 | 7.510 | 7.530 | 7.450 | 7.460 | 7.204 | 26,377,344 |
| 2025-04-29 | 7.460 | 7.560 | 7.430 | 7.480 | 7.223 | 30,560,781 |
| 2025-04-28 | 7.530 | 7.530 | 7.410 | 7.440 | 7.185 | 24,258,429 |
| 2025-04-25 | 7.440 | 7.590 | 7.440 | 7.520 | 7.262 | 28,626,922 |
| 2025-04-24 | 7.430 | 7.470 | 7.390 | 7.450 | 7.194 | 26,088,195 |
| 2025-04-23 | 7.460 | 7.490 | 7.400 | 7.440 | 7.185 | 23,970,352 |
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.