Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.450 | 12.540 | 12.310 | 12.340 | 11.913 | 10,188,362 |
| 2021-11-04 | 12.690 | 12.690 | 12.420 | 12.510 | 12.077 | 11,474,044 |
| 2021-11-03 | 12.190 | 12.830 | 12.100 | 12.540 | 12.106 | 20,077,986 |
| 2021-11-02 | 12.210 | 12.380 | 12.040 | 12.190 | 11.768 | 12,328,679 |
| 2021-11-01 | 12.130 | 12.360 | 12.130 | 12.260 | 11.835 | 12,309,877 |
| 2021-10-29 | 12.150 | 12.500 | 12.150 | 12.230 | 11.806 | 19,208,678 |
| 2021-10-28 | 12.100 | 12.290 | 11.880 | 11.890 | 11.478 | 14,428,349 |
| 2021-10-27 | 12.570 | 12.580 | 12.240 | 12.290 | 11.864 | 12,111,904 |
| 2021-10-26 | 12.600 | 12.770 | 12.530 | 12.580 | 12.144 | 9,390,099 |
| 2021-10-25 | 12.580 | 12.730 | 12.330 | 12.730 | 12.289 | 17,286,150 |
| 2021-10-22 | 12.650 | 12.740 | 12.520 | 12.540 | 12.106 | 12,156,495 |
| 2021-10-21 | 12.700 | 12.850 | 12.530 | 12.640 | 12.202 | 13,799,770 |
| 2021-10-20 | 13.080 | 13.080 | 12.580 | 12.700 | 12.260 | 21,426,935 |
| 2021-10-19 | 12.980 | 13.140 | 12.920 | 13.020 | 12.569 | 14,270,458 |
| 2021-10-18 | 13.010 | 13.120 | 13.000 | 13.040 | 12.588 | 7,627,550 |
| 2021-10-15 | 13.000 | 13.130 | 12.980 | 13.050 | 12.598 | 11,402,200 |
| 2021-10-14 | 13.090 | 13.160 | 12.990 | 13.070 | 12.617 | 7,795,324 |
← NewerPage 21 of 21 · 1,217 trading days
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.