Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	7.860	7.990	7.860	7.940	7.610	27,147,877
2025-01-16	7.950	7.960	7.820	7.900	7.571	35,850,296
2025-01-15	7.930	7.990	7.890	7.930	7.600	41,654,183
2025-01-14	7.700	8.040	7.670	8.000	7.667	75,436,761
2025-01-13	7.480	7.900	7.440	7.760	7.437	71,016,036
2025-01-10	7.640	7.730	7.530	7.530	7.217	24,290,299
2025-01-09	7.700	7.750	7.650	7.660	7.341	23,728,760
2025-01-08	7.740	7.800	7.510	7.730	7.408	49,689,072
2025-01-07	7.750	7.820	7.680	7.800	7.475	31,572,933
2025-01-06	7.740	7.800	7.650	7.730	7.408	30,340,538
2025-01-03	7.960	8.010	7.720	7.750	7.427	43,694,048
2025-01-02	8.350	8.350	7.840	7.950	7.619	64,134,788
2024-12-31	8.800	8.830	8.350	8.360	8.012	64,426,323
2024-12-30	8.710	8.840	8.690	8.830	8.462	38,589,056
2024-12-27	8.670	8.880	8.650	8.740	8.376	50,600,808
2024-12-26	8.620	8.720	8.600	8.660	8.300	28,289,210
2024-12-25	8.730	8.760	8.520	8.650	8.290	42,767,910
2024-12-24	8.470	8.730	8.460	8.720	8.357	49,863,311
2024-12-23	8.550	8.630	8.440	8.470	8.117	32,431,594
2024-12-20	8.540	8.600	8.520	8.580	8.223	29,328,020
2024-12-19	8.440	8.560	8.380	8.530	8.175	29,997,253
2024-12-18	8.540	8.590	8.490	8.510	8.156	26,454,829
2024-12-17	8.500	8.600	8.450	8.510	8.156	37,816,524
2024-12-16	8.600	8.630	8.470	8.540	8.185	36,339,681
2024-12-13	8.800	8.800	8.580	8.590	8.232	78,132,015
2024-12-12	8.730	8.950	8.660	8.880	8.510	70,032,108
2024-12-11	8.700	8.760	8.630	8.680	8.319	41,501,232
2024-12-10	9.080	9.080	8.690	8.700	8.338	88,879,694
2024-12-09	8.800	8.880	8.610	8.680	8.319	57,398,707
2024-12-06	8.600	8.920	8.510	8.830	8.462	93,846,008
2024-12-05	8.500	8.650	8.490	8.610	8.252	41,055,985
2024-12-04	8.600	8.680	8.440	8.540	8.185	49,773,404
2024-12-03	8.540	8.740	8.460	8.660	8.300	64,065,208
2024-12-02	8.460	8.640	8.440	8.550	8.194	45,722,926
2024-11-29	8.310	8.680	8.290	8.480	8.127	78,165,943
2024-11-28	8.320	8.470	8.280	8.300	7.955	54,567,219
2024-11-27	8.120	8.350	8.050	8.340	7.993	55,019,570
2024-11-26	8.120	8.280	8.090	8.120	7.782	45,129,130
2024-11-25	8.110	8.180	7.930	8.120	7.782	51,144,792
2024-11-22	8.410	8.420	8.010	8.030	7.696	65,018,092
2024-11-21	8.370	8.500	8.340	8.430	8.079	46,128,204
2024-11-20	8.290	8.410	8.260	8.370	8.022	47,400,906
2024-11-19	8.300	8.380	8.200	8.360	8.012	53,271,817
2024-11-18	8.350	8.470	8.220	8.270	7.926	69,395,145
2024-11-15	8.700	8.760	8.300	8.320	7.974	94,895,764
2024-11-14	8.830	8.900	8.680	8.720	8.357	58,519,156
2024-11-13	8.820	8.920	8.690	8.860	8.491	62,519,775
2024-11-12	9.130	9.190	8.780	8.870	8.501	93,630,655
2024-11-11	9.030	9.200	9.000	9.120	8.740	88,537,044
2024-11-08	9.580	9.630	9.170	9.210	8.827	133,140,531
2024-11-07	8.770	9.440	8.720	9.360	8.970	138,693,396
2024-11-06	8.990	9.160	8.780	8.850	8.482	128,346,125
2024-11-05	8.620	9.000	8.530	8.930	8.558	133,577,001
2024-11-04	8.450	8.620	8.400	8.620	8.261	84,404,866
2024-11-01	8.480	8.630	8.340	8.400	8.050	100,891,889
2024-10-31	8.290	8.640	8.240	8.480	8.127	107,131,843
2024-10-30	8.250	8.380	8.190	8.290	7.945	55,959,802
2024-10-29	8.480	8.580	8.270	8.300	7.955	77,319,466
2024-10-28	8.440	8.490	8.360	8.430	8.079	64,754,352
2024-10-25	8.270	8.560	8.260	8.480	8.127	81,110,213

← NewerPage 8 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.