Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.000	10.040	9.490	9.500	9.256	40,992,896
2024-01-19	10.120	10.120	9.980	9.990	9.733	28,944,096
2024-01-18	9.820	10.230	9.800	10.190	9.928	55,735,343
2024-01-17	10.000	10.250	9.960	9.980	9.723	46,300,472
2024-01-16	9.950	10.070	9.850	10.070	9.811	37,089,101
2024-01-15	9.970	10.100	9.870	9.970	9.714	21,872,400
2024-01-12	10.010	10.140	9.990	10.000	9.743	30,463,058
2024-01-11	9.950	10.150	9.910	10.100	9.840	40,054,755
2024-01-10	10.220	10.230	9.950	9.960	9.704	43,246,499
2024-01-09	10.570	10.640	10.110	10.300	10.035	59,695,538
2024-01-08	10.600	10.740	10.550	10.570	10.298	40,223,972
2024-01-05	10.580	11.130	10.530	10.840	10.561	78,532,776
2024-01-04	10.690	10.730	10.510	10.570	10.298	28,286,188
2024-01-03	10.690	10.860	10.680	10.760	10.483	32,755,516
2024-01-02	10.770	10.830	10.670	10.670	10.396	33,859,112
2023-12-29	10.960	10.960	10.780	10.840	10.561	52,556,824
2023-12-28	10.540	11.040	10.500	10.990	10.707	74,896,722
2023-12-27	10.420	10.770	10.270	10.600	10.327	60,193,503
2023-12-26	10.640	10.640	10.340	10.400	10.133	40,459,029
2023-12-25	10.730	10.800	10.550	10.600	10.327	34,457,285
2023-12-22	10.960	10.980	10.680	10.810	10.532	57,777,819
2023-12-21	11.060	11.140	10.870	10.990	10.707	59,650,361
2023-12-20	11.750	11.790	11.110	11.150	10.863	92,166,224
2023-12-19	12.190	12.380	11.600	11.860	11.555	114,136,171
2023-12-18	12.990	13.380	12.350	12.400	12.081	170,887,595
2023-12-15	12.120	12.290	11.900	12.180	11.867	60,915,461
2023-12-14	11.970	12.280	11.860	12.100	11.789	65,959,571
2023-12-13	11.810	12.180	11.740	11.940	11.633	55,544,091
2023-12-12	11.840	11.970	11.710	11.890	11.584	45,644,201
2023-12-11	11.490	11.900	11.280	11.900	11.594	61,807,015
2023-12-08	11.610	11.660	11.370	11.430	11.136	38,633,523
2023-12-07	11.470	11.670	11.380	11.640	11.341	32,469,801
2023-12-06	11.530	11.890	11.480	11.540	11.243	47,963,613
2023-12-05	11.550	11.760	11.470	11.550	11.253	38,169,521
2023-12-04	11.680	11.740	11.550	11.620	11.321	29,481,434
2023-12-01	11.680	11.850	11.610	11.690	11.389	37,174,369
2023-11-30	11.570	11.750	11.550	11.650	11.350	38,218,914
2023-11-29	11.700	11.800	11.500	11.560	11.263	36,253,030
2023-11-28	11.610	11.920	11.580	11.770	11.467	55,673,951
2023-11-27	11.500	11.690	11.390	11.620	11.321	42,962,287
2023-11-24	11.660	11.680	11.570	11.600	11.302	30,201,744
2023-11-23	11.600	11.780	11.560	11.700	11.399	37,750,431
2023-11-22	11.700	11.840	11.600	11.600	11.302	35,484,351
2023-11-21	12.050	12.120	11.730	11.790	11.487	65,320,723
2023-11-20	12.180	12.180	11.930	12.000	11.691	60,556,016
2023-11-17	12.230	12.450	12.160	12.270	11.955	54,481,752
2023-11-16	12.350	12.640	12.260	12.270	11.955	71,800,199
2023-11-15	12.610	12.850	12.310	12.350	12.032	94,415,972
2023-11-14	12.500	13.000	12.250	12.520	12.198	114,350,154
2023-11-13	12.300	12.590	12.150	12.500	12.179	91,446,723
2023-11-10	12.050	13.150	12.030	12.530	12.208	171,109,325
2023-11-09	11.800	12.590	11.800	12.220	11.906	126,954,843
2023-11-08	12.100	12.300	11.780	11.950	11.643	106,164,774
2023-11-07	11.730	12.370	11.710	12.230	11.916	171,669,621
2023-11-06	11.600	11.920	11.310	11.920	11.614	180,577,630
2023-11-03	10.580	10.970	10.460	10.840	10.561	49,042,644
2023-11-02	10.540	10.850	10.510	10.550	10.279	30,390,363
2023-11-01	10.820	10.880	10.530	10.560	10.289	34,638,212
2023-10-31	10.760	10.900	10.680	10.740	10.464	32,065,126
2023-10-30	10.950	10.970	10.660	10.810	10.532	50,347,720

← NewerPage 12 of 21 · 1,216 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.