Guolian Securities Co Ltd historical data

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

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

← NewerPage 2 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.