Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.370	9.650	9.310	9.630	9.382	26,226,016
2022-10-31	9.210	9.520	9.190	9.350	9.110	20,354,517
2022-10-28	9.450	9.530	9.130	9.150	8.915	24,965,487
2022-10-27	9.500	9.720	9.490	9.540	9.295	21,331,261
2022-10-26	9.300	9.860	9.220	9.580	9.334	31,690,829
2022-10-25	9.470	9.550	9.190	9.310	9.071	22,563,204
2022-10-24	9.750	10.010	9.470	9.500	9.256	32,190,076
2022-10-21	9.800	9.880	9.530	9.680	9.431	49,985,728
2022-10-20	9.300	9.630	9.300	9.460	9.217	20,353,748
2022-10-19	9.610	9.650	9.380	9.430	9.188	23,736,889
2022-10-18	9.590	9.810	9.490	9.610	9.363	30,223,285
2022-10-17	9.380	9.600	9.380	9.510	9.266	19,011,454
2022-10-14	9.430	9.580	9.340	9.490	9.246	30,416,784
2022-10-13	9.040	9.620	9.030	9.420	9.178	43,830,343
2022-10-12	8.810	9.160	8.810	9.150	8.915	35,376,346
2022-10-11	8.840	8.980	8.700	8.840	8.613	29,256,473
2022-10-10	8.750	9.040	8.670	8.800	8.574	40,663,429
2022-09-30	8.610	8.880	8.520	8.740	8.515	37,688,963
2022-09-29	9.300	9.350	8.680	8.680	8.457	74,574,912
2022-09-28	9.930	9.950	9.620	9.640	9.392	22,036,482
2022-09-27	9.970	9.980	9.800	9.950	9.694	15,673,618
2022-09-26	10.070	10.170	9.810	9.830	9.577	20,970,338
2022-09-23	10.100	10.250	9.920	10.180	9.918	30,138,128
2022-09-22	10.090	10.170	10.000	10.070	9.811	16,489,126
2022-09-21	10.020	10.140	9.830	10.110	9.850	21,899,260
2022-09-20	10.170	10.250	10.020	10.060	9.801	20,531,546
2022-09-19	10.070	10.270	9.990	10.110	9.850	26,815,506
2022-09-16	11.000	11.000	10.210	10.220	9.957	71,375,070
2022-09-15	10.990	11.420	10.950	11.070	10.785	70,461,041
2022-09-14	10.960	11.060	10.750	10.900	10.620	41,092,628
2022-09-13	11.000	11.470	10.950	11.170	10.883	56,555,163
2022-09-09	10.790	11.050	10.730	10.970	10.688	35,835,413
2022-09-08	10.880	10.940	10.660	10.720	10.444	24,896,871
2022-09-07	11.010	11.010	10.850	10.880	10.600	18,904,496
2022-09-06	10.990	11.070	10.920	11.050	10.766	22,153,221
2022-09-05	10.960	11.140	10.840	10.970	10.688	25,525,273
2022-09-02	10.830	11.020	10.780	10.870	10.591	28,133,979
2022-09-01	11.080	11.180	10.770	10.780	10.503	35,129,566
2022-08-31	11.100	11.370	10.830	11.100	10.815	47,699,062
2022-08-30	11.180	11.300	11.050	11.140	10.854	33,774,437
2022-08-29	11.340	11.460	11.070	11.170	10.883	45,925,853
2022-08-26	11.250	11.700	11.160	11.460	11.165	62,496,831
2022-08-25	11.140	11.320	11.000	11.240	10.951	36,186,393
2022-08-24	11.310	11.580	11.020	11.060	10.776	51,064,061
2022-08-23	11.270	11.530	11.260	11.350	11.058	33,333,787
2022-08-22	11.320	11.450	11.250	11.350	11.058	32,287,672
2022-08-19	11.470	11.640	11.430	11.450	11.156	44,558,601
2022-08-18	11.440	11.540	11.350	11.460	11.165	30,446,541
2022-08-17	11.350	11.710	11.300	11.540	11.243	51,449,621
2022-08-16	11.340	11.490	11.290	11.400	11.107	29,533,613
2022-08-15	11.210	11.450	11.200	11.340	11.048	36,104,242
2022-08-12	11.270	11.440	11.210	11.290	11.000	50,484,901
2022-08-11	10.900	11.560	10.850	11.470	11.175	81,916,685
2022-08-10	10.780	10.980	10.690	10.820	10.542	18,844,051
2022-08-09	10.900	11.000	10.780	10.840	10.561	22,439,651
2022-08-08	10.500	11.050	10.500	10.940	10.659	50,430,972
2022-08-05	10.380	10.730	10.270	10.680	10.405	34,395,980
2022-08-04	10.280	10.440	10.240	10.330	10.064	23,379,032
2022-08-03	10.200	10.480	10.180	10.210	9.948	30,244,066
2022-08-02	10.530	10.530	10.010	10.180	9.918	45,158,743

← NewerPage 17 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.