Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.340	9.360	9.320	9.350	9.287	13,930,686
2026-04-17	9.330	9.350	9.270	9.330	9.267	15,984,230
2026-04-16	9.340	9.360	9.300	9.330	9.267	19,832,670
2026-04-15	9.400	9.400	9.280	9.310	9.247	16,813,733
2026-04-14	9.370	9.400	9.240	9.350	9.287	19,941,606
2026-04-13	9.190	9.340	9.170	9.310	9.247	24,786,941
2026-04-10	9.150	9.440	9.150	9.270	9.208	46,760,009
2026-04-09	9.200	9.200	9.090	9.110	9.049	16,743,198
2026-04-08	9.120	9.270	9.090	9.260	9.198	30,055,006
2026-04-07	9.020	9.030	8.970	9.010	8.949	10,979,219
2026-04-03	9.030	9.080	9.000	9.010	8.949	12,653,546
2026-04-02	9.100	9.120	9.020	9.040	8.979	15,402,662
2026-04-01	9.180	9.200	9.100	9.140	9.079	18,353,000
2026-03-31	9.150	9.210	9.070	9.080	9.019	17,377,566
2026-03-30	9.030	9.280	9.000	9.150	9.088	25,553,047
2026-03-27	9.000	9.140	9.000	9.110	9.049	14,350,575
2026-03-26	9.150	9.180	9.030	9.060	8.999	17,258,259
2026-03-25	9.080	9.190	9.050	9.180	9.118	22,269,079
2026-03-24	9.090	9.120	9.000	9.080	9.019	17,845,021
2026-03-23	9.170	9.230	8.970	8.970	8.910	34,202,909
2026-03-20	9.440	9.480	9.280	9.280	9.218	21,928,056
2026-03-19	9.430	9.500	9.390	9.430	9.367	20,583,427
2026-03-18	9.460	9.490	9.420	9.470	9.406	17,427,500
2026-03-17	9.420	9.590	9.420	9.470	9.406	32,658,490
2026-03-16	9.420	9.420	9.360	9.420	9.357	16,201,350
2026-03-13	9.450	9.500	9.400	9.430	9.367	20,359,245
2026-03-12	9.500	9.540	9.440	9.470	9.406	25,370,335
2026-03-11	9.520	9.540	9.450	9.500	9.436	21,856,006
2026-03-10	9.460	9.520	9.450	9.520	9.456	18,222,164
2026-03-09	9.350	9.440	9.350	9.420	9.357	22,036,610
2026-03-06	9.450	9.540	9.430	9.520	9.456	27,399,961
2026-03-05	9.510	9.530	9.430	9.460	9.396	21,437,662
2026-03-04	9.600	9.600	9.430	9.440	9.376	33,411,582
2026-03-03	9.700	9.790	9.620	9.630	9.565	35,679,718
2026-03-02	9.750	9.790	9.660	9.710	9.645	36,285,423
2026-02-27	9.780	9.850	9.740	9.850	9.784	32,831,385
2026-02-26	9.840	9.860	9.770	9.790	9.724	21,312,114
2026-02-25	9.770	9.870	9.760	9.830	9.764	32,542,581
2026-02-24	9.780	9.800	9.730	9.760	9.694	19,151,556
2026-02-13	9.740	9.860	9.740	9.740	9.674	25,684,176
2026-02-12	9.820	9.840	9.740	9.740	9.674	24,463,800
2026-02-11	9.860	9.880	9.820	9.830	9.764	17,891,874
2026-02-10	9.830	9.870	9.800	9.840	9.774	23,486,497
2026-02-09	9.810	9.830	9.770	9.830	9.764	24,781,484
2026-02-06	9.770	9.820	9.740	9.760	9.694	25,510,429
2026-02-05	9.760	9.860	9.730	9.820	9.754	38,877,234
2026-02-04	9.720	9.820	9.690	9.780	9.714	29,575,994
2026-02-03	9.760	9.800	9.660	9.740	9.674	39,615,087
2026-02-02	9.730	10.000	9.720	9.750	9.684	55,545,074
2026-01-30	9.880	9.890	9.710	9.710	9.645	39,561,244
2026-01-29	9.780	9.910	9.720	9.900	9.833	43,329,192
2026-01-28	9.810	9.910	9.780	9.820	9.754	39,454,860
2026-01-27	9.900	9.930	9.730	9.820	9.754	39,076,620
2026-01-26	9.940	10.070	9.930	9.950	9.883	61,668,108
2026-01-23	9.840	10.000	9.800	9.940	9.873	51,740,402
2026-01-22	9.810	9.880	9.780	9.800	9.734	31,927,714
2026-01-21	9.870	9.890	9.750	9.780	9.714	40,689,955
2026-01-20	9.870	9.940	9.840	9.870	9.804	38,055,747
2026-01-19	9.850	9.940	9.840	9.880	9.814	58,301,781
2026-01-16	9.760	9.790	9.600	9.630	9.565	31,991,783

← NewerPage 3 of 21 · 1,215 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.