Guoyuan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.210	8.320	8.160	8.260	7.916	47,469,137
2024-10-23	8.330	8.400	8.220	8.250	7.907	68,032,309
2024-10-22	8.210	8.350	8.210	8.300	7.955	65,984,289
2024-10-21	8.230	8.300	8.110	8.190	7.849	81,804,239
2024-10-18	7.980	8.660	7.910	8.290	7.945	125,105,389
2024-10-17	8.100	8.190	7.940	7.960	7.629	54,460,425
2024-10-16	7.900	8.210	7.880	8.050	7.715	67,806,467
2024-10-15	8.210	8.290	8.000	8.040	7.705	75,766,960
2024-10-14	8.220	8.370	7.910	8.310	7.964	104,506,839
2024-10-11	8.360	8.510	8.060	8.160	7.820	103,897,687
2024-10-10	8.860	8.960	8.260	8.460	8.108	160,398,731
2024-10-09	9.650	9.750	8.780	8.780	8.415	267,967,724
2024-10-08	9.760	9.760	9.120	9.760	9.354	172,696,787
2024-09-30	8.700	8.870	8.400	8.870	8.501	201,018,093
2024-09-27	7.600	8.060	7.460	8.060	7.725	161,114,000
2024-09-26	6.910	7.340	6.900	7.340	7.035	95,188,572
2024-09-25	6.960	7.160	6.950	6.980	6.689	96,433,507
2024-09-24	6.540	6.870	6.530	6.860	6.574	76,167,994
2024-09-23	6.470	6.530	6.440	6.490	6.220	20,205,479
2024-09-20	6.470	6.510	6.430	6.470	6.201	16,887,356
2024-09-19	6.450	6.560	6.370	6.480	6.210	27,290,634
2024-09-18	6.360	6.440	6.300	6.420	6.153	19,154,090
2024-09-13	6.370	6.490	6.350	6.390	6.124	23,856,131
2024-09-12	6.340	6.390	6.320	6.360	6.095	17,256,447
2024-09-11	6.320	6.390	6.290	6.340	6.076	16,956,753
2024-09-10	6.410	6.410	6.260	6.350	6.086	22,209,014
2024-09-09	6.310	6.450	6.280	6.370	6.105	27,739,718
2024-09-06	6.470	6.520	6.350	6.380	6.114	45,555,549
2024-09-05	6.280	6.360	6.280	6.350	6.086	16,024,020
2024-09-04	6.310	6.370	6.280	6.300	6.038	19,400,285
2024-09-03	6.260	6.360	6.250	6.330	6.067	23,737,170
2024-09-02	6.350	6.360	6.250	6.260	5.999	37,031,452
2024-08-30	6.170	6.430	6.160	6.350	6.086	40,283,365
2024-08-29	6.140	6.240	6.130	6.170	5.913	25,892,142
2024-08-28	6.160	6.200	6.120	6.150	5.894	19,176,805
2024-08-27	6.230	6.230	6.120	6.140	5.884	22,976,086
2024-08-26	6.220	6.270	6.170	6.220	5.961	21,968,055
2024-08-23	6.190	6.280	6.160	6.220	5.961	15,233,193
2024-08-22	6.280	6.330	6.180	6.210	5.952	17,119,245
2024-08-21	6.290	6.320	6.240	6.270	6.009	11,891,959
2024-08-20	6.380	6.400	6.280	6.300	6.038	19,253,865
2024-08-19	6.360	6.430	6.320	6.380	6.114	15,324,777
2024-08-16	6.420	6.450	6.340	6.370	6.105	18,688,084
2024-08-15	6.400	6.540	6.380	6.430	6.162	24,638,269
2024-08-14	6.470	6.480	6.380	6.410	6.143	20,538,682
2024-08-13	6.420	6.510	6.390	6.500	6.229	20,223,471
2024-08-12	6.420	6.470	6.390	6.430	6.162	16,377,391
2024-08-09	6.560	6.600	6.460	6.460	6.191	22,528,960
2024-08-08	6.460	6.590	6.450	6.520	6.249	21,695,031
2024-08-07	6.470	6.540	6.430	6.480	6.210	19,274,049
2024-08-06	6.500	6.550	6.440	6.480	6.210	23,769,208
2024-08-05	6.500	6.600	6.450	6.470	6.201	32,814,522
2024-08-02	6.630	6.680	6.480	6.500	6.229	40,970,005
2024-08-01	6.610	6.700	6.580	6.690	6.412	48,232,335
2024-07-31	6.380	6.720	6.360	6.650	6.373	74,088,885
2024-07-30	6.340	6.400	6.310	6.380	6.114	16,863,533
2024-07-29	6.330	6.410	6.320	6.350	6.086	25,379,890
2024-07-26	6.260	6.380	6.260	6.350	6.086	30,670,297
2024-07-25	6.190	6.310	6.190	6.260	5.999	30,626,130
2024-07-24	6.170	6.230	6.150	6.160	5.904	26,325,807

← NewerPage 9 of 21 · 1,212 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.