Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.880	9.980	9.700	9.710	9.460	28,609,200
2024-07-22	9.980	10.030	9.830	9.930	9.675	29,586,600
2024-07-19	9.740	9.970	9.710	9.890	9.636	30,815,411
2024-07-18	9.730	9.790	9.500	9.780	9.529	25,951,399
2024-07-17	9.770	9.950	9.760	9.790	9.538	30,507,009
2024-07-16	9.720	9.790	9.680	9.750	9.499	17,095,572
2024-07-15	9.720	9.750	9.640	9.700	9.451	13,842,500
2024-07-12	9.670	9.750	9.620	9.710	9.460	17,962,821
2024-07-11	9.670	9.780	9.600	9.710	9.460	29,920,458
2024-07-10	9.500	9.670	9.460	9.520	9.275	23,479,400
2024-07-09	9.480	9.680	9.320	9.620	9.373	31,723,544
2024-07-08	9.700	9.750	9.440	9.460	9.217	29,910,872
2024-07-05	9.500	9.500	9.500	9.500	9.256	0
2024-07-04	9.820	9.850	9.500	9.500	9.256	27,698,715
2024-07-03	9.690	9.900	9.640	9.820	9.568	23,829,122
2024-07-02	9.680	9.790	9.650	9.680	9.431	21,716,800
2024-07-01	9.620	9.730	9.540	9.720	9.470	25,212,337
2024-06-28	9.840	9.970	9.580	9.640	9.392	37,854,815
2024-06-27	10.040	10.050	9.830	9.830	9.577	22,556,900
2024-06-26	9.920	10.130	9.850	10.110	9.850	25,886,046
2024-06-25	10.210	10.230	9.890	9.940	9.684	33,561,162
2024-06-24	10.370	10.460	10.140	10.170	9.909	29,793,744
2024-06-21	10.500	10.590	10.440	10.450	10.181	24,096,062
2024-06-20	10.580	10.650	10.420	10.450	10.181	30,791,000
2024-06-19	10.850	10.880	10.610	10.620	10.347	31,511,903
2024-06-18	10.630	10.910	10.630	10.840	10.561	48,872,796
2024-06-17	10.510	10.680	10.480	10.660	10.386	35,803,979
2024-06-14	10.370	10.790	10.330	10.680	10.405	72,251,341
2024-06-13	10.420	10.440	10.320	10.340	10.074	28,324,959
2024-06-12	10.380	10.480	10.360	10.420	10.152	26,872,968
2024-06-11	10.300	10.550	10.290	10.410	10.142	32,111,943
2024-06-07	10.630	10.640	10.190	10.400	10.133	47,186,695
2024-06-06	10.760	10.790	10.510	10.540	10.269	46,756,150
2024-06-05	10.830	10.880	10.730	10.740	10.464	33,116,383
2024-06-04	10.740	10.910	10.730	10.870	10.591	41,010,345
2024-06-03	10.870	10.940	10.690	10.770	10.493	46,792,623
2024-05-31	11.070	11.150	10.880	10.900	10.620	55,064,862
2024-05-30	11.000	11.290	10.930	11.130	10.844	59,715,182
2024-05-29	11.100	11.180	10.990	11.070	10.785	49,438,977
2024-05-28	11.230	11.330	11.080	11.100	10.815	53,819,300
2024-05-27	11.380	11.410	11.090	11.270	10.980	64,280,074
2024-05-24	11.460	11.550	11.260	11.310	11.019	85,365,878
2024-05-23	11.650	11.970	11.560	11.610	11.312	120,622,561
2024-05-22	11.700	11.780	11.570	11.650	11.350	82,501,994
2024-05-21	11.850	12.040	11.710	11.740	11.438	97,562,496
2024-05-20	12.150	12.150	11.710	11.860	11.555	148,165,881
2024-05-17	12.880	12.880	11.860	12.200	11.886	283,392,373
2024-05-16	12.660	12.660	12.660	12.660	12.335	16,860,548
2024-05-15	11.510	11.510	11.510	11.510	11.214	3,734,300
2024-05-14	10.460	10.460	10.460	10.460	10.191	0
2024-05-13	10.460	10.460	10.460	10.460	10.191	0
2024-05-10	10.460	10.460	10.460	10.460	10.191	0
2024-05-09	10.460	10.460	10.460	10.460	10.191	0
2024-05-08	10.460	10.460	10.460	10.460	10.191	0
2024-05-07	10.460	10.460	10.460	10.460	10.191	0
2024-05-06	10.460	10.460	10.460	10.460	10.191	0
2024-04-30	10.460	10.460	10.460	10.460	10.191	0
2024-04-29	10.460	10.460	10.460	10.460	10.191	0
2024-04-26	10.460	10.460	10.460	10.460	10.191	0
2024-04-25	10.500	10.570	10.410	10.460	10.191	26,006,808

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.0600 CNY
2025-08-05	0.0560 CNY
2024-08-05	0.1420 CNY
2022-07-28	0.1000 CNY
2021-06-23	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.