Guoyuan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.170 | 7.280 | 7.080 | 7.140 | 7.140 | 26,543,806 |
| 2026-10-15 | 7.230 | 7.310 | 7.170 | 7.240 | 7.240 | 25,605,530 |
| 2026-10-14 | 7.270 | 7.360 | 7.250 | 7.320 | 7.320 | 21,415,225 |
| 2026-10-13 | 7.300 | 7.350 | 7.240 | 7.270 | 7.270 | 19,132,646 |
| 2026-10-12 | 7.290 | 7.350 | 7.280 | 7.320 | 7.320 | 20,074,150 |
| 2026-10-09 | 7.170 | 7.320 | 7.160 | 7.290 | 7.290 | 23,164,734 |
| 2026-10-08 | 7.240 | 7.300 | 7.140 | 7.170 | 7.170 | 16,710,036 |
| 2026-09-30 | 7.220 | 7.280 | 7.220 | 7.250 | 7.250 | 12,400,970 |
| 2026-09-29 | 7.170 | 7.260 | 7.160 | 7.200 | 7.200 | 18,813,218 |
| 2026-09-28 | 7.290 | 7.320 | 7.140 | 7.180 | 7.180 | 18,503,784 |
| 2026-09-24 | 7.400 | 7.410 | 7.280 | 7.290 | 7.290 | 17,502,606 |
| 2026-09-23 | 7.480 | 7.500 | 7.410 | 7.410 | 7.410 | 15,258,347 |
| 2026-09-22 | 7.520 | 7.590 | 7.480 | 7.490 | 7.490 | 19,475,685 |
| 2026-09-21 | 7.490 | 7.550 | 7.440 | 7.530 | 7.530 | 20,993,141 |
| 2026-09-18 | 7.470 | 7.510 | 7.420 | 7.470 | 7.470 | 17,653,436 |
| 2026-09-17 | 7.500 | 7.540 | 7.430 | 7.440 | 7.440 | 14,450,693 |
| 2026-09-16 | 7.470 | 7.560 | 7.390 | 7.520 | 7.520 | 16,716,795 |
| 2026-09-15 | 7.510 | 7.560 | 7.460 | 7.490 | 7.490 | 14,299,911 |
| 2026-09-14 | 7.490 | 7.540 | 7.440 | 7.530 | 7.530 | 19,139,272 |
| 2026-09-11 | 7.720 | 7.730 | 7.500 | 7.530 | 7.530 | 29,257,194 |
| 2026-09-10 | 7.700 | 7.780 | 7.680 | 7.750 | 7.750 | 19,911,169 |
| 2026-09-09 | 7.790 | 7.800 | 7.660 | 7.740 | 7.740 | 22,882,236 |
| 2026-09-08 | 7.710 | 7.920 | 7.690 | 7.760 | 7.760 | 30,624,751 |
| 2026-09-07 | 7.760 | 7.810 | 7.700 | 7.720 | 7.720 | 31,528,221 |
| 2026-09-04 | 7.740 | 7.850 | 7.700 | 7.760 | 7.760 | 34,264,772 |
| 2026-09-03 | 7.710 | 7.800 | 7.650 | 7.680 | 7.680 | 26,785,645 |
| 2026-09-02 | 7.880 | 7.920 | 7.690 | 7.710 | 7.710 | 31,092,132 |
| 2026-09-01 | 7.700 | 7.930 | 7.660 | 7.880 | 7.880 | 56,725,923 |
| 2026-08-31 | 7.660 | 7.750 | 7.620 | 7.710 | 7.710 | 38,309,666 |
| 2026-08-28 | 7.690 | 7.740 | 7.620 | 7.700 | 7.700 | 37,858,968 |
| 2026-08-27 | 7.600 | 7.740 | 7.600 | 7.720 | 7.720 | 66,675,573 |
| 2026-08-26 | 7.390 | 7.730 | 7.360 | 7.690 | 7.690 | 93,800,545 |
| 2026-08-25 | 7.230 | 7.400 | 7.210 | 7.350 | 7.350 | 73,126,636 |
| 2026-08-24 | 7.030 | 7.130 | 7.010 | 7.090 | 7.090 | 18,460,985 |
| 2026-08-21 | 7.030 | 7.060 | 7.000 | 7.040 | 7.040 | 11,892,010 |
| 2026-08-20 | 7.010 | 7.070 | 6.990 | 7.040 | 7.040 | 13,453,882 |
| 2026-08-19 | 7.070 | 7.110 | 6.980 | 6.990 | 6.990 | 20,718,667 |
| 2026-08-18 | 7.160 | 7.170 | 7.050 | 7.080 | 7.080 | 19,798,890 |
| 2026-08-17 | 7.140 | 7.170 | 7.120 | 7.160 | 7.160 | 11,052,206 |
| 2026-08-14 | 7.210 | 7.250 | 7.120 | 7.130 | 7.130 | 21,100,586 |
| 2026-08-13 | 7.240 | 7.300 | 7.200 | 7.230 | 7.230 | 20,685,725 |
| 2026-08-12 | 7.190 | 7.230 | 7.170 | 7.220 | 7.220 | 11,937,036 |
| 2026-08-11 | 7.220 | 7.230 | 7.180 | 7.180 | 7.180 | 13,966,665 |
| 2026-08-10 | 7.210 | 7.260 | 7.210 | 7.220 | 7.220 | 14,772,250 |
| 2026-08-07 | 7.250 | 7.250 | 7.170 | 7.210 | 7.210 | 19,604,072 |
| 2026-08-06 | 7.310 | 7.310 | 7.220 | 7.250 | 7.250 | 21,943,478 |
| 2026-08-05 | 7.350 | 7.390 | 7.310 | 7.330 | 7.330 | 22,733,015 |
| 2026-08-04 | 7.380 | 7.430 | 7.340 | 7.350 | 7.350 | 19,283,845 |
| 2026-08-03 | 7.250 | 7.390 | 7.210 | 7.370 | 7.370 | 26,049,521 |
| 2026-07-31 | 7.310 | 7.400 | 7.310 | 7.340 | 7.340 | 26,049,438 |
| 2026-07-30 | 7.270 | 7.370 | 7.230 | 7.310 | 7.310 | 31,062,815 |
| 2026-07-29 | 7.110 | 7.330 | 7.100 | 7.290 | 7.290 | 37,911,757 |
| 2026-07-28 | 7.210 | 7.210 | 7.070 | 7.100 | 7.100 | 25,400,560 |
| 2026-07-27 | 7.190 | 7.250 | 7.130 | 7.240 | 7.240 | 22,758,247 |
| 2026-07-24 | 7.350 | 7.370 | 7.190 | 7.190 | 7.190 | 22,007,568 |
| 2026-07-23 | 7.280 | 7.380 | 7.270 | 7.360 | 7.360 | 23,250,090 |
| 2026-07-22 | 7.370 | 7.410 | 7.200 | 7.300 | 7.300 | 33,725,709 |
| 2026-07-21 | 7.330 | 7.530 | 7.320 | 7.420 | 7.420 | 46,179,295 |
| 2026-07-20 | 7.260 | 7.390 | 7.250 | 7.360 | 7.360 | 39,427,491 |
| 2026-07-17 | 7.360 | 7.430 | 7.200 | 7.280 | 7.280 | 37,072,908 |
Page 1 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.