Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.410	7.480	7.410	7.440	7.185	25,646,053
2025-04-21	7.390	7.450	7.360	7.420	7.165	24,766,814
2025-04-18	7.330	7.420	7.320	7.400	7.146	24,092,160
2025-04-17	7.330	7.390	7.320	7.330	7.078	20,504,564
2025-04-16	7.350	7.370	7.250	7.350	7.098	32,407,459
2025-04-15	7.420	7.430	7.320	7.360	7.107	32,977,755
2025-04-14	7.440	7.450	7.350	7.380	7.127	36,036,709
2025-04-11	7.390	7.440	7.330	7.380	7.127	33,346,517
2025-04-10	7.360	7.510	7.330	7.420	7.165	43,655,433
2025-04-09	7.100	7.320	6.960	7.260	7.011	55,272,048
2025-04-08	7.060	7.180	7.050	7.150	6.905	51,164,899
2025-04-07	7.530	7.560	7.060	7.060	6.818	86,654,071
2025-04-03	7.800	7.900	7.780	7.840	7.571	26,313,839
2025-04-02	7.820	7.890	7.800	7.870	7.600	20,039,616
2025-04-01	7.790	7.880	7.780	7.820	7.552	20,276,158
2025-03-31	7.910	7.950	7.740	7.770	7.503	38,949,192
2025-03-28	7.950	7.990	7.900	7.940	7.667	24,089,491
2025-03-27	7.940	8.010	7.880	7.950	7.677	21,119,872
2025-03-26	7.950	7.990	7.930	7.940	7.667	23,026,785
2025-03-25	7.950	7.990	7.900	7.960	7.687	25,501,075
2025-03-24	7.970	8.000	7.870	7.940	7.667	32,272,582
2025-03-21	8.070	8.130	7.960	7.980	7.706	37,909,520
2025-03-20	8.160	8.170	8.080	8.100	7.822	32,842,575
2025-03-19	8.160	8.220	8.120	8.170	7.890	35,691,973
2025-03-18	8.190	8.220	8.120	8.160	7.880	31,356,787
2025-03-17	8.240	8.240	8.150	8.170	7.890	45,777,616
2025-03-14	8.000	8.290	8.000	8.230	7.948	81,173,939
2025-03-13	8.030	8.090	7.930	7.990	7.716	34,329,416
2025-03-12	8.030	8.140	8.000	8.030	7.754	34,121,493
2025-03-11	7.950	8.030	7.900	8.030	7.754	26,651,443
2025-03-10	8.010	8.050	7.950	8.000	7.725	29,618,056
2025-03-07	8.130	8.140	8.020	8.050	7.774	33,376,515
2025-03-06	8.060	8.200	8.050	8.160	7.880	47,180,025
2025-03-05	8.020	8.050	7.910	8.030	7.754	33,306,858
2025-03-04	7.970	8.080	7.960	8.020	7.745	27,018,873
2025-03-03	8.000	8.100	7.950	8.000	7.725	34,703,382
2025-02-28	8.180	8.290	7.980	7.990	7.716	50,852,039
2025-02-27	8.200	8.270	8.080	8.220	7.938	51,262,685
2025-02-26	8.100	8.250	8.080	8.250	7.967	48,308,947
2025-02-25	8.140	8.170	8.070	8.090	7.812	33,240,576
2025-02-24	8.280	8.300	8.170	8.220	7.938	46,558,891
2025-02-21	8.170	8.310	8.130	8.300	8.015	54,244,297
2025-02-20	8.170	8.210	8.110	8.170	7.890	25,474,539
2025-02-19	8.110	8.250	8.110	8.200	7.919	33,503,246
2025-02-18	8.330	8.330	8.100	8.140	7.861	39,587,937
2025-02-17	8.410	8.470	8.300	8.340	8.054	42,033,893
2025-02-14	8.310	8.380	8.270	8.360	8.073	32,171,631
2025-02-13	8.460	8.460	8.290	8.330	8.044	55,126,270
2025-02-12	8.260	8.440	8.240	8.440	8.150	44,614,259
2025-02-11	8.370	8.370	8.230	8.310	8.025	31,537,048
2025-02-10	8.290	8.450	8.290	8.370	8.083	60,679,214
2025-02-07	8.030	8.620	8.000	8.370	8.083	96,220,188
2025-02-06	7.910	8.050	7.890	8.050	7.774	35,009,709
2025-02-05	7.990	8.010	7.900	7.940	7.667	27,749,208
2025-01-27	8.100	8.110	7.930	7.930	7.658	34,948,463
2025-01-24	8.030	8.150	8.020	8.070	7.793	37,801,565
2025-01-23	8.070	8.250	8.030	8.050	7.774	50,369,692
2025-01-22	7.940	7.980	7.860	7.950	7.677	25,919,383
2025-01-21	7.980	8.010	7.880	7.940	7.667	22,874,734
2025-01-20	8.000	8.080	7.960	7.990	7.657	28,982,735

← NewerPage 7 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.