Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.010	10.190	9.980	10.070	9.811	20,681,373
2023-04-26	10.040	10.180	9.980	10.090	9.831	16,541,682
2023-04-25	10.150	10.180	9.930	10.070	9.811	22,727,886
2023-04-24	10.250	10.290	10.100	10.130	9.870	22,087,021
2023-04-21	10.700	10.730	10.120	10.130	9.870	44,378,448
2023-04-20	10.800	10.810	10.520	10.690	10.415	31,862,036
2023-04-19	11.110	11.120	10.750	10.810	10.532	33,767,993
2023-04-18	11.290	11.360	11.100	11.130	10.844	26,929,760
2023-04-17	11.050	11.330	11.000	11.320	11.029	44,659,403
2023-04-14	10.970	11.070	10.910	11.010	10.727	19,423,155
2023-04-13	11.130	11.150	10.900	10.960	10.678	27,138,427
2023-04-12	11.230	11.340	11.110	11.170	10.883	23,461,486
2023-04-11	11.270	11.380	11.140	11.240	10.951	29,270,220
2023-04-10	11.470	11.520	11.120	11.170	10.883	35,632,643
2023-04-07	11.270	11.380	11.170	11.350	11.058	33,155,211
2023-04-06	11.200	11.370	11.170	11.250	10.961	27,959,959
2023-04-04	11.100	11.500	11.040	11.290	11.000	70,734,819
2023-04-03	10.560	11.070	10.560	11.030	10.746	59,510,223
2023-03-31	10.700	10.750	10.590	10.590	10.318	22,519,134
2023-03-30	10.680	10.810	10.490	10.700	10.425	29,889,072
2023-03-29	10.880	10.920	10.600	10.750	10.474	29,657,329
2023-03-28	11.050	11.060	10.820	10.850	10.571	30,796,372
2023-03-27	11.000	11.150	10.860	11.060	10.776	41,248,032
2023-03-24	11.060	11.180	10.970	11.040	10.756	32,377,878
2023-03-23	10.930	11.130	10.900	11.100	10.815	39,689,295
2023-03-22	11.070	11.130	10.910	11.030	10.746	40,165,637
2023-03-21	11.080	11.200	10.940	11.110	10.824	51,380,531
2023-03-20	11.110	11.270	10.880	10.950	10.668	72,777,587
2023-03-17	10.850	11.630	10.840	11.180	10.893	108,639,803
2023-03-16	10.820	11.160	10.570	10.630	10.357	58,409,883
2023-03-15	10.560	11.360	10.530	11.010	10.727	70,559,179
2023-03-14	10.710	10.710	10.270	10.410	10.142	30,855,843
2023-03-13	10.850	10.850	10.600	10.690	10.415	17,360,400
2023-03-10	10.840	10.970	10.750	10.760	10.483	16,536,867
2023-03-09	10.940	11.020	10.880	10.950	10.668	12,776,255
2023-03-08	10.870	10.950	10.810	10.940	10.659	18,735,603
2023-03-07	11.240	11.300	10.900	10.910	10.630	31,774,115
2023-03-06	11.500	11.500	11.200	11.250	10.961	24,501,591
2023-03-03	11.510	11.550	11.300	11.440	11.146	21,870,304
2023-03-02	11.600	11.630	11.440	11.470	11.175	17,815,714
2023-03-01	11.350	11.660	11.250	11.630	11.331	37,971,869
2023-02-28	11.370	11.380	11.190	11.350	11.058	14,945,308
2023-02-27	11.340	11.350	11.170	11.280	10.990	20,760,911
2023-02-24	11.650	11.650	11.410	11.440	11.146	14,855,851
2023-02-23	11.560	11.730	11.550	11.590	11.292	24,134,831
2023-02-22	11.550	11.660	11.500	11.570	11.273	19,507,167
2023-02-21	11.550	11.650	11.450	11.650	11.350	26,569,178
2023-02-20	11.310	11.660	11.190	11.590	11.292	38,102,324
2023-02-17	11.420	11.460	11.130	11.160	10.873	29,315,017
2023-02-16	11.510	11.800	11.340	11.440	11.146	45,060,738
2023-02-15	11.600	11.600	11.470	11.500	11.204	16,058,516
2023-02-14	11.660	11.740	11.460	11.630	11.331	26,369,627
2023-02-13	11.500	11.790	11.480	11.680	11.380	36,084,596
2023-02-10	11.700	11.710	11.490	11.510	11.214	27,529,952
2023-02-09	11.500	11.760	11.480	11.740	11.438	27,028,908
2023-02-08	11.750	11.830	11.520	11.560	11.263	27,780,943
2023-02-07	11.600	11.660	11.490	11.590	11.292	23,114,648
2023-02-06	11.780	11.850	11.480	11.530	11.234	42,257,019
2023-02-03	11.880	12.070	11.850	11.980	11.672	24,763,947
2023-02-02	12.500	12.500	11.820	11.980	11.672	62,160,139

← NewerPage 15 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.