Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.520	9.520	9.300	9.330	9.090	21,116,658
2023-07-26	9.500	9.560	9.420	9.530	9.285	24,029,363
2023-07-25	9.400	9.650	9.390	9.600	9.353	52,523,745
2023-07-24	9.160	9.210	9.100	9.140	8.905	6,248,700
2023-07-21	9.140	9.210	9.110	9.170	8.934	9,277,422
2023-07-20	9.250	9.350	9.150	9.170	8.934	11,818,631
2023-07-19	9.240	9.270	9.170	9.250	9.012	11,485,647
2023-07-18	9.200	9.300	9.190	9.230	8.993	7,511,096
2023-07-17	9.270	9.270	9.180	9.210	8.973	7,919,807
2023-07-14	9.330	9.370	9.260	9.290	9.051	12,777,285
2023-07-13	9.210	9.370	9.210	9.360	9.119	19,057,416
2023-07-12	9.280	9.320	9.160	9.180	8.944	9,563,009
2023-07-11	9.260	9.280	9.190	9.280	9.041	8,913,750
2023-07-10	9.210	9.380	9.190	9.240	9.002	15,461,311
2023-07-07	9.020	9.230	9.020	9.180	8.944	15,750,110
2023-07-06	9.050	9.130	9.030	9.040	8.808	8,180,572
2023-07-05	9.180	9.210	9.080	9.090	8.856	9,282,595
2023-07-04	9.160	9.240	9.130	9.190	8.954	11,041,629
2023-07-03	9.080	9.250	9.070	9.200	8.963	14,972,383
2023-06-30	8.970	9.150	8.950	9.100	8.866	13,545,948
2023-06-29	9.000	9.050	8.950	8.970	8.739	10,136,500
2023-06-28	9.130	9.160	8.950	9.030	8.798	14,414,616
2023-06-27	8.890	9.270	8.860	9.160	8.925	22,812,791
2023-06-26	8.980	8.980	8.800	8.820	8.593	16,243,600
2023-06-21	9.170	9.210	9.000	9.000	8.769	15,973,855
2023-06-20	9.260	9.310	9.170	9.180	8.944	13,947,304
2023-06-19	9.310	9.360	9.260	9.270	9.032	11,453,044
2023-06-16	9.340	9.360	9.260	9.330	9.090	12,755,300
2023-06-15	9.200	9.370	9.170	9.330	9.090	20,552,081
2023-06-14	9.170	9.280	9.160	9.170	8.934	13,139,500
2023-06-13	9.130	9.210	9.100	9.170	8.934	9,178,444
2023-06-12	9.180	9.200	9.100	9.130	8.895	12,645,329
2023-06-09	9.150	9.210	9.040	9.190	8.954	13,973,859
2023-06-08	9.220	9.220	8.980	9.140	8.905	26,781,677
2023-06-07	9.420	9.480	9.160	9.180	8.944	30,164,718
2023-06-06	9.510	9.560	9.380	9.390	9.149	15,150,900
2023-06-05	9.650	9.670	9.510	9.550	9.304	11,752,371
2023-06-02	9.590	9.660	9.530	9.630	9.382	12,619,861
2023-06-01	9.550	9.720	9.450	9.530	9.285	18,441,562
2023-05-31	9.650	9.650	9.540	9.600	9.353	15,743,946
2023-05-30	9.850	9.860	9.420	9.670	9.421	27,272,040
2023-05-29	10.080	10.100	9.750	9.830	9.577	23,241,763
2023-05-26	10.040	10.050	9.970	10.050	9.792	10,321,930
2023-05-25	10.000	10.080	9.960	10.030	9.772	15,270,991
2023-05-24	10.020	10.100	9.990	10.000	9.743	12,749,971
2023-05-23	10.140	10.150	10.030	10.030	9.772	11,782,022
2023-05-22	10.120	10.210	10.060	10.130	9.870	13,534,348
2023-05-19	10.170	10.220	10.110	10.150	9.889	11,969,028
2023-05-18	10.280	10.310	10.170	10.200	9.938	16,219,426
2023-05-17	10.260	10.360	10.200	10.290	10.025	13,064,682
2023-05-16	10.410	10.480	10.240	10.260	9.996	16,512,967
2023-05-15	10.290	10.430	10.120	10.420	10.152	23,353,585
2023-05-12	10.390	10.440	10.260	10.260	9.996	16,642,746
2023-05-11	10.480	10.570	10.380	10.400	10.133	17,193,917
2023-05-10	10.670	10.760	10.420	10.460	10.191	35,886,657
2023-05-09	10.590	11.120	10.510	10.750	10.474	82,727,313
2023-05-08	10.300	10.680	10.180	10.590	10.318	45,922,110
2023-05-05	10.230	10.510	10.210	10.340	10.074	33,307,441
2023-05-04	10.200	10.320	10.140	10.240	9.977	22,423,020
2023-04-28	10.120	10.350	10.100	10.280	10.016	23,866,513

← NewerPage 14 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.