Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.070	12.370	12.010	12.330	12.013	43,319,692
2023-01-31	12.290	12.400	11.900	12.040	11.730	40,050,088
2023-01-30	12.430	12.690	12.210	12.310	11.994	52,735,612
2023-01-20	12.420	12.430	12.070	12.160	11.847	37,040,410
2023-01-19	12.240	12.430	12.130	12.430	12.110	42,321,113
2023-01-18	12.490	12.510	12.200	12.260	11.945	33,217,843
2023-01-17	12.510	12.660	12.280	12.490	12.169	49,351,319
2023-01-16	11.980	12.850	11.720	12.560	12.237	104,661,503
2023-01-13	11.590	11.860	11.520	11.850	11.545	41,298,830
2023-01-12	11.570	11.670	11.430	11.610	11.312	25,088,020
2023-01-11	11.780	11.800	11.430	11.540	11.243	28,045,565
2023-01-10	11.620	12.000	11.560	11.720	11.419	55,005,701
2023-01-09	11.340	11.760	11.280	11.560	11.263	51,420,845
2023-01-06	11.350	11.500	11.240	11.250	10.961	31,713,843
2023-01-05	11.110	11.550	11.000	11.420	11.126	64,818,841
2023-01-04	11.120	11.220	10.900	10.960	10.678	28,239,742
2023-01-03	11.000	11.200	10.730	11.130	10.844	41,547,438
2022-12-30	11.270	11.550	11.200	11.250	10.961	34,324,303
2022-12-29	11.170	11.420	10.970	11.300	11.009	43,092,330
2022-12-28	11.280	11.470	11.180	11.290	11.000	34,680,431
2022-12-27	11.060	11.890	11.060	11.470	11.175	63,856,106
2022-12-26	11.130	11.200	10.860	11.070	10.785	23,610,594
2022-12-23	10.930	11.290	10.900	11.130	10.844	29,601,614
2022-12-22	11.440	11.480	10.950	11.030	10.746	37,382,959
2022-12-21	11.290	11.360	11.170	11.340	11.048	23,310,686
2022-12-20	11.260	11.440	11.190	11.250	10.961	32,458,730
2022-12-19	11.610	11.780	11.160	11.250	10.961	49,064,364
2022-12-16	11.450	12.010	11.430	11.730	11.428	53,723,264
2022-12-15	11.530	11.640	11.280	11.520	11.224	33,747,899
2022-12-14	11.540	11.760	11.460	11.650	11.350	36,059,536
2022-12-13	11.590	11.770	11.470	11.530	11.234	35,048,364
2022-12-12	11.850	11.960	11.580	11.580	11.282	52,092,879
2022-12-09	11.680	12.200	11.600	12.100	11.789	87,840,818
2022-12-08	11.750	12.060	11.670	11.840	11.536	56,290,353
2022-12-07	11.700	12.230	11.530	11.830	11.526	85,703,936
2022-12-06	11.990	12.160	11.600	11.700	11.399	128,543,849
2022-12-05	11.070	12.060	11.050	12.060	11.750	124,126,098
2022-12-02	11.420	11.450	10.890	10.960	10.678	113,196,552
2022-12-01	11.190	12.100	11.190	11.620	11.321	189,650,924
2022-11-30	10.550	11.430	10.550	11.000	10.717	109,715,580
2022-11-29	10.220	10.730	10.180	10.600	10.327	58,969,642
2022-11-28	9.970	10.220	9.830	10.160	9.899	33,765,577
2022-11-25	10.120	10.400	10.100	10.270	10.006	27,713,422
2022-11-24	10.390	10.420	10.120	10.160	9.899	30,815,028
2022-11-23	10.220	10.450	10.170	10.260	9.996	40,737,732
2022-11-22	10.180	10.350	10.100	10.170	9.909	31,778,069
2022-11-21	10.410	10.420	10.100	10.200	9.938	36,202,619
2022-11-18	10.680	10.730	10.450	10.480	10.211	39,715,838
2022-11-17	10.740	10.830	10.500	10.770	10.493	60,410,605
2022-11-16	11.130	11.130	10.710	10.770	10.493	70,153,994
2022-11-15	10.360	11.500	10.350	11.260	10.971	126,263,302
2022-11-14	10.520	10.900	10.370	10.450	10.181	54,253,591
2022-11-11	10.660	10.760	10.330	10.540	10.269	74,755,353
2022-11-10	9.900	10.380	9.860	10.190	9.928	37,762,396
2022-11-09	10.170	10.170	9.940	9.940	9.684	20,550,141
2022-11-08	10.150	10.280	10.020	10.110	9.850	22,588,980
2022-11-07	9.990	10.240	9.950	10.130	9.870	31,137,149
2022-11-04	9.850	10.280	9.780	10.110	9.850	58,156,213
2022-11-03	9.820	9.940	9.740	9.880	9.626	34,076,477
2022-11-02	9.630	10.500	9.550	10.010	9.753	68,644,893

← NewerPage 16 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.