Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.060	11.140	10.920	11.070	10.785	42,924,548
2023-10-26	11.110	11.270	11.070	11.170	10.883	43,328,051
2023-10-25	11.500	11.650	11.270	11.310	11.019	65,828,580
2023-10-24	11.180	11.630	11.080	11.460	11.165	85,877,602
2023-10-23	11.250	11.340	10.950	11.030	10.746	63,107,282
2023-10-20	11.190	11.630	11.150	11.360	11.068	82,996,518
2023-10-19	11.080	11.670	11.000	11.300	11.009	100,345,122
2023-10-18	10.660	11.430	10.640	11.160	10.873	95,574,953
2023-10-17	10.270	10.960	10.230	10.700	10.425	65,735,062
2023-10-16	10.310	10.320	10.170	10.270	10.006	15,760,368
2023-10-13	10.210	10.380	10.150	10.290	10.025	19,264,753
2023-10-12	10.620	10.700	10.360	10.400	10.133	29,744,708
2023-10-11	10.320	10.450	10.300	10.340	10.074	21,794,200
2023-10-10	10.400	10.460	10.200	10.290	10.025	23,675,968
2023-10-09	10.460	10.490	10.170	10.380	10.113	35,908,010
2023-09-28	10.700	10.720	10.390	10.600	10.327	32,012,835
2023-09-27	10.650	10.760	10.620	10.700	10.425	25,902,965
2023-09-26	10.670	10.820	10.640	10.690	10.415	35,807,223
2023-09-25	10.880	10.940	10.640	10.690	10.415	48,955,851
2023-09-22	10.430	11.090	10.410	11.030	10.746	85,333,469
2023-09-21	10.590	10.730	10.450	10.460	10.191	32,817,612
2023-09-20	10.490	10.620	10.380	10.530	10.259	36,515,427
2023-09-19	10.520	10.840	10.480	10.630	10.357	59,242,566
2023-09-18	10.250	10.640	10.200	10.500	10.230	48,496,017
2023-09-15	10.430	10.470	10.250	10.270	10.006	21,037,184
2023-09-14	10.380	10.440	10.330	10.390	10.123	18,146,255
2023-09-13	10.440	10.470	10.310	10.370	10.103	20,915,716
2023-09-12	10.530	10.590	10.410	10.420	10.152	32,832,672
2023-09-11	10.580	10.710	10.420	10.610	10.337	37,731,496
2023-09-08	10.340	10.640	10.320	10.560	10.289	26,700,566
2023-09-07	10.550	10.630	10.370	10.420	10.152	30,923,102
2023-09-06	10.480	10.540	10.380	10.510	10.240	29,369,368
2023-09-05	10.750	10.750	10.470	10.540	10.269	43,024,571
2023-09-04	10.750	10.940	10.580	10.780	10.503	42,710,232
2023-09-01	10.890	10.990	10.690	10.730	10.454	40,708,331
2023-08-31	10.970	11.100	10.810	10.860	10.581	64,067,212
2023-08-30	11.170	11.670	11.100	11.200	10.912	112,364,147
2023-08-29	11.200	11.270	10.800	11.060	10.776	91,484,183
2023-08-28	12.030	12.030	11.210	11.280	10.990	140,491,725
2023-08-25	10.730	11.090	10.700	10.940	10.659	48,656,042
2023-08-24	10.700	10.940	10.600	10.830	10.552	56,956,453
2023-08-23	11.010	11.050	10.630	10.640	10.366	56,895,605
2023-08-22	11.190	11.300	10.870	11.130	10.844	75,826,777
2023-08-21	11.400	11.490	11.070	11.110	10.824	63,025,775
2023-08-18	11.800	11.900	11.400	11.420	11.126	84,750,726
2023-08-17	11.810	12.050	11.520	11.780	11.477	124,726,644
2023-08-16	11.180	12.280	11.110	11.990	11.682	182,144,688
2023-08-15	11.110	11.550	11.080	11.520	11.224	94,782,591
2023-08-14	10.980	11.700	10.890	11.390	11.097	146,809,059
2023-08-11	11.460	11.480	11.000	11.000	10.717	104,424,205
2023-08-10	11.150	11.640	11.150	11.630	11.331	135,725,354
2023-08-09	11.310	11.530	10.990	11.170	10.883	104,551,472
2023-08-08	11.550	11.690	11.030	11.390	11.097	144,898,045
2023-08-07	11.490	11.940	11.290	11.770	11.467	221,669,503
2023-08-04	12.820	12.820	11.920	12.050	11.740	379,404,284
2023-08-03	11.650	11.650	11.200	11.650	11.350	163,508,093
2023-08-02	10.300	10.950	10.220	10.590	10.318	93,081,209
2023-08-01	10.080	10.500	9.970	10.310	10.045	70,698,403
2023-07-31	10.200	10.550	10.130	10.180	9.918	104,830,771
2023-07-28	9.300	10.250	9.280	10.080	9.821	103,520,315

← NewerPage 13 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.