Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.250	15.880	14.500	14.640	14.133	96,403,335
2022-01-27	15.800	16.680	15.010	15.310	14.780	141,596,438
2022-01-26	14.570	15.860	14.520	15.860	15.311	97,532,211
2022-01-25	14.740	15.300	14.360	14.420	13.920	53,387,350
2022-01-24	14.800	15.110	14.600	14.730	14.220	30,637,726
2022-01-21	14.900	15.380	14.680	14.950	14.432	48,330,443
2022-01-20	14.620	15.500	14.500	15.060	14.538	75,326,130
2022-01-19	14.000	15.360	13.990	14.650	14.143	67,722,076
2022-01-18	13.660	14.600	13.600	14.180	13.689	51,664,559
2022-01-17	13.690	13.980	13.510	13.750	13.274	30,400,571
2022-01-14	14.310	14.310	13.670	13.760	13.283	49,431,884
2022-01-13	15.050	15.140	14.420	14.550	14.046	36,330,674
2022-01-12	15.050	15.280	14.770	15.070	14.548	32,231,705
2022-01-11	14.750	15.400	14.560	15.150	14.625	52,910,029
2022-01-10	14.560	14.860	14.330	14.800	14.287	37,522,774
2022-01-07	14.840	15.020	14.430	14.650	14.143	65,029,360
2022-01-06	14.470	15.800	14.360	15.090	14.567	105,609,733
2022-01-05	13.910	15.300	13.860	14.530	14.027	94,577,009
2022-01-04	13.910	14.010	13.800	13.910	13.428	19,746,684
2021-12-31	14.040	14.150	13.820	13.970	13.486	25,025,039
2021-12-30	14.000	14.270	13.960	14.080	13.592	26,179,366
2021-12-29	14.200	14.270	14.010	14.020	13.534	27,977,987
2021-12-28	13.910	14.570	13.910	14.370	13.872	48,054,571
2021-12-27	13.670	14.190	13.660	13.890	13.409	32,279,268
2021-12-24	13.650	13.990	13.650	13.700	13.225	27,855,368
2021-12-23	13.890	13.960	13.650	13.720	13.245	24,024,590
2021-12-22	13.880	14.070	13.800	13.830	13.351	32,183,430
2021-12-21	13.930	14.300	13.760	14.080	13.592	48,020,998
2021-12-20	14.180	14.390	13.890	13.900	13.419	49,285,142
2021-12-17	14.080	14.700	14.020	14.400	13.901	76,689,631
2021-12-16	14.100	14.560	13.930	14.320	13.824	90,586,982
2021-12-15	13.210	14.530	13.160	14.530	14.027	138,672,379
2021-12-14	13.230	13.550	13.180	13.210	12.752	24,724,397
2021-12-13	13.600	13.960	13.400	13.500	13.032	46,147,071
2021-12-10	13.240	13.460	13.200	13.330	12.868	45,626,372
2021-12-09	12.910	14.260	12.880	13.520	13.052	81,174,593
2021-12-08	12.650	13.000	12.560	12.970	12.521	23,921,793
2021-12-07	12.890	12.890	12.570	12.640	12.202	15,672,602
2021-12-06	12.870	13.090	12.660	12.670	12.231	28,692,329
2021-12-03	12.700	12.810	12.580	12.740	12.299	12,605,722
2021-12-02	12.720	12.840	12.670	12.690	12.250	13,344,720
2021-12-01	12.570	12.770	12.530	12.740	12.299	14,551,100
2021-11-30	12.660	12.750	12.480	12.550	12.115	12,500,438
2021-11-29	12.380	12.680	12.330	12.630	12.192	11,792,614
2021-11-26	12.560	12.680	12.480	12.530	12.096	11,019,959
2021-11-25	12.620	12.690	12.550	12.570	12.135	9,309,300
2021-11-24	12.660	12.690	12.500	12.620	12.183	10,631,211
2021-11-23	12.590	12.900	12.570	12.630	12.192	16,103,232
2021-11-22	12.420	12.690	12.410	12.620	12.183	16,451,800
2021-11-19	12.290	12.600	12.160	12.530	12.096	20,329,189
2021-11-18	12.490	12.490	12.180	12.200	11.777	14,530,088
2021-11-17	12.450	12.560	12.420	12.480	12.048	9,020,051
2021-11-16	12.630	12.710	12.450	12.470	12.038	10,928,912
2021-11-15	12.770	12.850	12.620	12.650	12.212	10,307,087
2021-11-12	12.860	12.880	12.680	12.750	12.308	12,851,158
2021-11-11	12.560	12.930	12.550	12.860	12.415	23,587,703
2021-11-10	12.500	12.650	12.450	12.550	12.115	9,569,403
2021-11-09	12.560	12.630	12.450	12.560	12.125	11,036,494
2021-11-08	12.410	12.700	12.300	12.550	12.115	12,038,897
2021-11-05	12.450	12.540	12.310	12.340	11.913	10,188,362

← NewerPage 20 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.