Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.640	10.800	10.500	10.730	10.454	21,141,192
2022-07-29	10.900	10.910	10.630	10.650	10.376	25,289,911
2022-07-28	10.910	11.050	10.820	10.830	10.552	25,155,976
2022-07-27	10.890	10.980	10.850	10.910	10.532	17,985,119
2022-07-26	10.910	11.110	10.850	10.930	10.551	19,336,203
2022-07-25	11.070	11.070	10.880	10.880	10.503	20,441,989
2022-07-22	11.140	11.310	10.950	11.050	10.667	31,190,016
2022-07-21	11.260	11.340	11.070	11.090	10.706	26,451,594
2022-07-20	11.320	11.440	11.170	11.230	10.841	24,199,381
2022-07-19	11.290	11.360	11.160	11.280	10.889	27,468,462
2022-07-18	10.880	11.260	10.880	11.250	10.860	42,424,890
2022-07-15	11.070	11.220	10.800	10.840	10.465	38,231,481
2022-07-14	11.280	11.290	10.900	11.150	10.764	42,968,351
2022-07-13	11.330	11.390	11.230	11.280	10.889	30,687,363
2022-07-12	11.400	11.580	11.230	11.340	10.947	42,917,885
2022-07-11	11.420	11.660	11.190	11.370	10.976	39,981,317
2022-07-08	11.410	11.860	11.410	11.490	11.092	56,127,351
2022-07-07	11.540	11.650	11.300	11.390	10.995	44,725,031
2022-07-06	11.800	11.830	11.510	11.520	11.121	52,030,834
2022-07-05	12.050	12.100	11.640	11.860	11.449	49,077,231
2022-07-04	11.820	12.090	11.600	12.090	11.671	57,663,444
2022-07-01	12.160	12.180	11.800	11.900	11.488	74,142,912
2022-06-30	11.820	12.730	11.800	12.270	11.845	113,468,236
2022-06-29	11.910	12.200	11.660	11.690	11.285	76,372,269
2022-06-28	11.880	12.100	11.670	12.030	11.613	63,963,370
2022-06-27	12.150	12.270	11.830	11.930	11.517	68,798,964
2022-06-24	12.000	12.160	11.750	11.950	11.536	77,397,504
2022-06-23	11.350	12.070	11.350	11.900	11.488	97,645,142
2022-06-22	11.500	11.800	11.360	11.450	11.053	80,707,068
2022-06-21	11.650	11.730	11.250	11.500	11.102	73,125,662
2022-06-20	11.710	11.930	11.530	11.620	11.217	79,726,548
2022-06-17	11.640	12.130	11.500	11.850	11.440	124,828,956
2022-06-16	12.720	12.750	11.800	11.820	11.411	172,076,933
2022-06-15	13.040	13.930	12.750	12.810	12.366	260,567,158
2022-06-14	11.580	12.990	11.310	12.670	12.231	189,863,552
2022-06-13	11.700	12.270	11.580	11.810	11.401	174,965,999
2022-06-10	11.000	12.180	10.980	12.180	11.758	189,661,942
2022-06-09	11.150	11.730	11.050	11.070	10.687	119,733,045
2022-06-08	11.060	11.300	10.920	11.180	10.793	106,002,470
2022-06-07	10.830	11.730	10.700	11.080	10.696	161,097,742
2022-06-06	10.210	10.980	10.120	10.660	10.291	73,738,985
2022-06-02	10.070	10.240	10.000	10.200	9.847	35,538,719
2022-06-01	10.250	10.260	10.020	10.070	9.721	36,825,958
2022-05-31	10.160	10.310	10.030	10.290	9.934	34,245,986
2022-05-30	10.320	10.320	10.040	10.120	9.769	23,168,902
2022-05-27	10.400	10.400	10.100	10.220	9.866	34,490,862
2022-05-26	10.100	10.430	9.950	10.280	9.924	44,591,699
2022-05-25	9.910	10.330	9.910	10.120	9.769	34,175,490
2022-05-24	10.350	10.480	9.890	9.900	9.557	42,035,789
2022-05-23	10.350	10.380	10.160	10.350	9.991	26,336,947
2022-05-20	10.160	10.500	10.150	10.300	9.943	47,404,685
2022-05-19	9.920	10.200	9.900	10.160	9.808	26,819,907
2022-05-18	10.100	10.280	10.010	10.090	9.740	35,358,601
2022-05-17	9.910	10.180	9.770	10.070	9.721	37,198,691
2022-05-16	10.100	10.150	9.830	9.880	9.538	31,395,249
2022-05-13	9.880	10.180	9.880	10.060	9.712	40,155,928
2022-05-12	9.800	9.950	9.710	9.830	9.490	33,955,484
2022-05-11	10.000	10.300	9.820	9.820	9.480	67,736,859
2022-05-10	9.550	9.920	9.550	9.890	9.547	40,576,855
2022-05-09	9.560	9.730	9.500	9.730	9.393	25,886,934

← NewerPage 18 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.