Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.550	10.660	10.490	10.590	10.318	33,676,283
2024-04-23	10.570	10.600	10.420	10.480	10.211	23,363,639
2024-04-22	10.400	10.650	10.340	10.520	10.250	31,366,250
2024-04-19	10.440	10.630	10.410	10.450	10.181	35,497,176
2024-04-18	10.300	10.760	10.260	10.550	10.279	69,606,383
2024-04-17	10.070	10.300	10.070	10.300	10.035	40,561,047
2024-04-16	10.390	10.440	10.000	10.060	9.801	42,993,740
2024-04-15	10.330	10.690	10.110	10.490	10.220	63,823,720
2024-04-12	10.420	10.460	10.250	10.280	10.016	34,728,430
2024-04-11	10.450	10.630	10.350	10.480	10.211	39,543,011
2024-04-10	10.790	10.820	10.450	10.510	10.240	38,108,770
2024-04-09	10.810	10.900	10.750	10.830	10.552	29,504,255
2024-04-08	10.930	11.050	10.720	10.730	10.454	61,041,071
2024-04-03	11.110	11.260	11.070	11.160	10.873	36,724,954
2024-04-02	11.350	11.370	11.080	11.140	10.854	49,125,970
2024-04-01	11.530	11.570	11.300	11.390	11.097	62,292,269
2024-03-29	11.280	11.380	11.060	11.310	11.019	44,619,611
2024-03-28	11.080	11.430	11.040	11.280	10.990	69,120,529
2024-03-27	11.370	11.410	11.010	11.030	10.746	66,881,420
2024-03-26	11.640	11.720	11.320	11.500	11.204	67,391,749
2024-03-25	11.930	12.080	11.530	11.550	11.253	104,073,332
2024-03-22	12.480	12.760	12.220	12.240	11.925	138,350,863
2024-03-21	12.020	13.100	12.020	12.560	12.237	188,237,765
2024-03-20	11.830	12.500	11.770	11.970	11.662	136,613,984
2024-03-19	11.800	11.830	11.570	11.600	11.302	66,720,975
2024-03-18	11.810	12.050	11.650	11.890	11.584	96,729,059
2024-03-15	11.550	11.720	11.470	11.620	11.321	65,927,782
2024-03-14	11.780	11.950	11.330	11.500	11.204	90,242,708
2024-03-13	11.600	12.090	11.550	11.880	11.575	110,485,611
2024-03-12	11.700	12.380	11.610	11.800	11.497	153,010,424
2024-03-11	11.160	11.520	11.140	11.510	11.214	80,741,534
2024-03-08	11.070	11.370	11.060	11.190	10.902	96,097,918
2024-03-07	10.880	11.960	10.610	11.410	11.117	156,191,012
2024-03-06	10.740	10.960	10.700	10.870	10.591	39,096,885
2024-03-05	10.860	10.890	10.660	10.760	10.483	34,136,164
2024-03-04	11.070	11.070	10.820	10.910	10.630	39,751,718
2024-03-01	10.960	11.150	10.840	11.090	10.805	55,517,270
2024-02-29	10.660	10.990	10.660	10.970	10.688	57,536,309
2024-02-28	11.200	11.400	10.720	10.740	10.464	97,808,459
2024-02-27	10.880	11.100	10.850	11.100	10.815	55,585,542
2024-02-26	10.900	11.170	10.850	10.920	10.639	75,247,216
2024-02-23	10.540	11.250	10.500	10.960	10.678	101,364,209
2024-02-22	10.300	10.610	10.290	10.550	10.279	53,834,284
2024-02-21	10.170	10.670	10.120	10.420	10.152	77,024,756
2024-02-20	10.080	10.410	10.030	10.280	10.016	46,753,191
2024-02-19	10.450	10.450	9.990	10.170	9.909	47,947,045
2024-02-08	10.300	10.660	10.270	10.310	10.045	57,519,440
2024-02-07	10.050	10.320	10.020	10.210	9.948	60,488,117
2024-02-06	9.350	10.150	9.290	10.130	9.870	56,215,004
2024-02-05	9.800	9.950	9.490	9.540	9.295	50,454,791
2024-02-02	10.130	10.220	9.650	9.950	9.694	72,769,830
2024-02-01	10.000	10.520	9.900	10.240	9.977	73,716,756
2024-01-31	10.170	10.590	10.050	10.210	9.948	94,837,222
2024-01-30	9.950	10.200	9.890	9.910	9.655	39,236,598
2024-01-29	10.350	10.350	9.900	9.910	9.655	40,101,666
2024-01-26	10.290	10.450	10.190	10.310	10.045	42,245,173
2024-01-25	10.200	10.580	10.100	10.400	10.133	68,435,490
2024-01-24	10.050	10.500	9.700	10.390	10.123	77,898,370
2024-01-23	9.580	9.990	9.410	9.900	9.645	53,567,033
2024-01-22	10.000	10.040	9.490	9.500	9.256	40,992,896

← NewerPage 11 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.