Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.020 | 9.100 | 8.920 | 8.970 | 8.910 | 26,801,304 |
| 2026-07-16 | 9.020 | 9.080 | 8.960 | 9.020 | 8.959 | 18,485,100 |
| 2026-07-15 | 8.910 | 9.120 | 8.890 | 9.070 | 9.009 | 27,962,886 |
| 2026-07-14 | 8.870 | 8.940 | 8.790 | 8.940 | 8.880 | 19,087,535 |
| 2026-07-13 | 8.820 | 8.880 | 8.780 | 8.880 | 8.820 | 19,457,685 |
| 2026-07-10 | 8.860 | 8.900 | 8.750 | 8.870 | 8.810 | 17,910,579 |
| 2026-07-09 | 8.800 | 8.910 | 8.780 | 8.900 | 8.840 | 19,222,568 |
| 2026-07-08 | 8.810 | 8.900 | 8.760 | 8.850 | 8.790 | 14,127,854 |
| 2026-07-07 | 8.990 | 9.000 | 8.820 | 8.830 | 8.771 | 20,182,121 |
| 2026-07-06 | 9.090 | 9.120 | 8.910 | 8.990 | 8.930 | 27,406,016 |
| 2026-07-03 | 9.040 | 9.080 | 8.910 | 9.020 | 8.959 | 31,839,927 |
| 2026-07-02 | 9.180 | 9.220 | 8.950 | 8.990 | 8.930 | 39,215,477 |
| 2026-07-01 | 8.850 | 9.310 | 8.820 | 9.200 | 9.138 | 51,688,318 |
| 2026-06-30 | 8.820 | 8.980 | 8.770 | 8.840 | 8.781 | 29,935,175 |
| 2026-06-29 | 8.900 | 9.050 | 8.780 | 8.870 | 8.810 | 32,299,923 |
| 2026-06-26 | 9.170 | 9.280 | 8.900 | 8.900 | 8.840 | 44,414,572 |
| 2026-06-25 | 9.040 | 9.310 | 8.920 | 9.230 | 9.168 | 56,583,902 |
| 2026-06-24 | 9.260 | 9.420 | 9.050 | 9.080 | 9.019 | 46,918,151 |
| 2026-06-23 | 9.460 | 9.610 | 9.280 | 9.360 | 9.297 | 68,826,826 |
| 2026-06-22 | 9.150 | 9.540 | 9.090 | 9.520 | 9.456 | 79,805,774 |
| 2026-06-18 | 9.560 | 9.640 | 9.170 | 9.170 | 9.108 | 50,372,711 |
| 2026-06-17 | 9.520 | 9.640 | 9.520 | 9.560 | 9.496 | 40,297,870 |
| 2026-06-16 | 9.430 | 9.650 | 9.430 | 9.560 | 9.496 | 37,826,867 |
| 2026-06-15 | 9.400 | 9.680 | 9.390 | 9.480 | 9.416 | 72,631,074 |
| 2026-06-12 | 9.200 | 9.710 | 9.200 | 9.410 | 9.347 | 179,697,553 |
| 2026-06-11 | 8.850 | 9.350 | 8.850 | 9.300 | 9.237 | 83,491,281 |
| 2026-06-10 | 8.560 | 8.950 | 8.560 | 8.900 | 8.840 | 51,150,381 |
| 2026-06-09 | 8.620 | 8.660 | 8.550 | 8.600 | 8.542 | 16,540,547 |
| 2026-06-08 | 8.650 | 8.760 | 8.570 | 8.610 | 8.552 | 23,630,907 |
| 2026-06-05 | 8.650 | 8.790 | 8.600 | 8.720 | 8.661 | 23,685,831 |
| 2026-06-04 | 8.740 | 8.800 | 8.550 | 8.610 | 8.552 | 27,711,228 |
| 2026-06-03 | 8.810 | 8.860 | 8.750 | 8.760 | 8.701 | 20,247,560 |
| 2026-06-02 | 8.840 | 8.930 | 8.770 | 8.840 | 8.781 | 25,727,619 |
| 2026-06-01 | 8.700 | 8.900 | 8.630 | 8.870 | 8.810 | 36,222,569 |
| 2026-05-29 | 8.590 | 8.790 | 8.580 | 8.690 | 8.632 | 40,631,375 |
| 2026-05-28 | 9.000 | 9.010 | 8.600 | 8.600 | 8.542 | 52,832,457 |
| 2026-05-27 | 9.060 | 9.200 | 8.950 | 9.000 | 8.939 | 28,174,218 |
| 2026-05-26 | 9.060 | 9.240 | 9.000 | 9.100 | 9.039 | 34,111,241 |
| 2026-05-25 | 9.080 | 9.130 | 9.020 | 9.080 | 9.019 | 21,590,165 |
| 2026-05-22 | 9.410 | 9.450 | 9.050 | 9.070 | 9.009 | 33,745,775 |
| 2026-05-21 | 9.300 | 9.550 | 9.220 | 9.250 | 9.188 | 40,389,022 |
| 2026-05-20 | 9.260 | 9.330 | 9.180 | 9.240 | 9.178 | 16,904,955 |
| 2026-05-19 | 9.290 | 9.320 | 9.200 | 9.290 | 9.227 | 19,587,499 |
| 2026-05-18 | 9.340 | 9.430 | 9.220 | 9.260 | 9.198 | 17,162,400 |
| 2026-05-15 | 9.490 | 9.540 | 9.280 | 9.330 | 9.267 | 26,601,649 |
| 2026-05-14 | 9.660 | 9.690 | 9.480 | 9.480 | 9.416 | 22,548,694 |
| 2026-05-13 | 9.680 | 9.680 | 9.570 | 9.670 | 9.605 | 21,753,729 |
| 2026-05-12 | 9.670 | 9.740 | 9.630 | 9.670 | 9.605 | 23,944,440 |
| 2026-05-11 | 9.610 | 9.710 | 9.540 | 9.660 | 9.595 | 29,317,061 |
| 2026-05-08 | 9.600 | 9.690 | 9.570 | 9.630 | 9.565 | 19,790,437 |
| 2026-05-07 | 9.700 | 9.700 | 9.600 | 9.640 | 9.575 | 29,313,145 |
| 2026-05-06 | 9.600 | 9.700 | 9.550 | 9.670 | 9.605 | 35,062,571 |
| 2026-04-30 | 9.590 | 9.740 | 9.560 | 9.630 | 9.565 | 36,998,513 |
| 2026-04-29 | 9.430 | 9.620 | 9.430 | 9.600 | 9.535 | 35,859,533 |
| 2026-04-28 | 9.250 | 9.570 | 9.230 | 9.470 | 9.406 | 60,412,341 |
| 2026-04-27 | 9.270 | 9.310 | 9.180 | 9.220 | 9.158 | 23,544,231 |
| 2026-04-24 | 9.340 | 9.340 | 9.210 | 9.280 | 9.218 | 14,643,433 |
| 2026-04-23 | 9.330 | 9.410 | 9.320 | 9.340 | 9.277 | 17,993,337 |
| 2026-04-22 | 9.290 | 9.380 | 9.240 | 9.360 | 9.297 | 24,146,215 |
| 2026-04-21 | 9.340 | 9.340 | 9.260 | 9.280 | 9.218 | 20,460,406 |
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.