Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.400	9.730	9.350	9.640	9.306	41,191,368
2022-05-05	9.470	9.800	9.400	9.630	9.296	48,980,722
2022-04-29	9.320	9.500	9.060	9.370	9.045	51,194,766
2022-04-28	9.190	9.400	8.950	9.040	8.727	41,415,968
2022-04-27	8.870	9.380	8.810	9.310	8.988	47,598,090
2022-04-26	9.370	9.600	8.970	9.060	8.746	54,702,955
2022-04-25	9.600	9.880	9.280	9.330	9.007	43,900,904
2022-04-22	10.030	10.200	9.830	9.860	9.518	37,919,806
2022-04-21	10.170	10.310	9.970	10.050	9.702	35,782,373
2022-04-20	10.430	10.520	10.160	10.250	9.895	32,438,998
2022-04-19	10.320	10.650	10.310	10.510	10.146	44,764,724
2022-04-18	10.780	10.800	10.140	10.380	10.020	81,835,048
2022-04-15	12.310	12.380	11.180	11.180	10.793	90,109,919
2022-04-14	12.260	12.650	12.100	12.420	11.990	25,928,241
2022-04-13	12.210	12.480	12.140	12.180	11.758	17,848,321
2022-04-12	11.930	12.450	11.880	12.340	11.913	27,115,861
2022-04-11	12.550	12.550	11.880	11.940	11.526	27,101,449
2022-04-08	12.760	12.880	12.510	12.600	12.164	19,939,849
2022-04-07	13.110	13.240	12.730	12.730	12.289	20,796,575
2022-04-06	13.000	13.150	12.890	13.120	12.666	18,453,537
2022-04-01	13.150	13.340	13.110	13.120	12.666	24,152,196
2022-03-31	13.250	13.440	13.180	13.200	12.743	22,290,170
2022-03-30	13.190	13.630	13.180	13.450	12.984	36,727,715
2022-03-29	13.220	13.440	13.100	13.150	12.694	25,498,355
2022-03-28	12.800	13.850	12.700	13.390	12.926	46,803,975
2022-03-25	12.880	13.340	12.870	12.900	12.453	25,329,894
2022-03-24	13.080	13.190	12.850	12.860	12.415	20,489,884
2022-03-23	13.180	13.400	13.100	13.190	12.733	15,772,604
2022-03-22	13.220	13.400	13.100	13.170	12.714	20,515,345
2022-03-21	13.650	13.660	13.200	13.270	12.810	34,673,228
2022-03-18	13.600	13.940	13.600	13.800	13.322	31,968,151
2022-03-17	13.620	14.310	13.410	13.770	13.293	59,545,422
2022-03-16	13.210	13.800	12.680	13.610	13.139	47,300,992
2022-03-15	13.280	13.820	12.980	12.980	12.530	39,852,123
2022-03-14	13.140	13.700	13.140	13.330	12.868	30,839,589
2022-03-11	13.030	13.740	12.640	13.500	13.032	49,310,809
2022-03-10	13.780	13.860	13.340	13.380	12.917	30,343,321
2022-03-09	14.010	14.060	13.050	13.680	13.206	36,447,899
2022-03-08	13.970	14.580	13.820	14.020	13.534	40,791,369
2022-03-07	14.060	14.470	14.020	14.160	13.669	31,494,356
2022-03-04	14.350	14.440	13.830	14.050	13.563	35,107,015
2022-03-03	14.850	14.850	14.490	14.530	14.027	23,170,217
2022-03-02	14.760	14.810	14.580	14.770	14.258	24,194,103
2022-03-01	14.710	15.000	14.580	14.910	14.394	30,642,376
2022-02-28	14.530	14.830	14.420	14.730	14.220	26,213,550
2022-02-25	14.990	14.990	14.330	14.450	13.949	34,686,350
2022-02-24	15.010	15.450	14.400	14.760	14.249	51,301,464
2022-02-23	15.320	15.560	14.900	15.180	14.654	43,880,995
2022-02-22	15.300	15.910	15.280	15.440	14.905	46,587,189
2022-02-21	15.220	15.690	15.140	15.610	15.069	46,793,258
2022-02-18	14.670	15.630	14.620	15.290	14.760	47,948,878
2022-02-17	14.940	15.330	14.860	14.950	14.432	38,165,486
2022-02-16	15.440	15.470	14.810	15.060	14.538	45,535,760
2022-02-15	15.050	15.600	15.000	15.330	14.799	43,114,239
2022-02-14	15.320	15.690	15.020	15.160	14.635	61,987,452
2022-02-11	15.630	16.790	15.500	15.790	15.243	95,437,387
2022-02-10	15.650	16.100	15.470	15.750	15.204	56,805,221
2022-02-09	15.700	15.950	15.480	15.820	15.272	86,843,194
2022-02-08	14.300	15.790	14.040	15.790	15.243	100,044,349
2022-02-07	14.640	14.770	13.680	14.350	13.853	74,296,396

← NewerPage 19 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.