Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.870	9.890	9.700	9.720	9.655	41,985,395
2026-01-14	9.910	10.050	9.830	9.910	9.843	55,077,086
2026-01-13	10.100	10.110	9.860	9.890	9.823	57,990,098
2026-01-12	9.930	10.090	9.920	10.050	9.982	44,611,203
2026-01-09	10.020	10.050	9.900	9.940	9.873	45,859,455
2026-01-08	10.010	10.060	9.970	10.030	9.963	33,933,479
2026-01-07	10.230	10.240	10.030	10.070	10.002	47,823,533
2026-01-06	9.830	10.250	9.820	10.230	10.161	78,694,667
2026-01-05	9.280	9.910	9.280	9.840	9.774	86,169,489
2025-12-31	10.240	10.270	10.160	10.170	10.102	21,363,388
2025-12-30	10.220	10.280	10.190	10.240	10.171	18,644,337
2025-12-29	10.370	10.380	10.220	10.240	10.171	29,400,537
2025-12-26	10.360	10.470	10.330	10.370	10.300	33,021,619
2025-12-25	10.390	10.410	10.340	10.370	10.300	23,633,856
2025-12-24	10.340	10.420	10.290	10.380	10.310	19,299,951
2025-12-23	10.420	10.440	10.310	10.330	10.260	21,801,287
2025-12-22	10.510	10.520	10.420	10.430	10.360	24,950,667
2025-12-19	10.500	10.570	10.480	10.510	10.439	24,443,374
2025-12-18	10.680	10.680	10.500	10.520	10.449	31,832,598
2025-12-17	10.680	10.790	10.490	10.690	10.618	39,509,703
2025-12-16	10.770	10.850	10.660	10.670	10.598	38,885,603
2025-12-15	10.760	10.920	10.650	10.820	10.747	55,939,427
2025-12-12	10.550	11.190	10.550	10.890	10.817	175,918,176
2025-12-11	10.620	10.720	10.570	10.580	10.509	32,774,345
2025-12-10	10.460	10.680	10.430	10.650	10.578	30,686,137
2025-12-09	10.580	10.610	10.440	10.510	10.439	31,064,591
2025-12-08	10.740	10.820	10.640	10.650	10.578	48,241,416
2025-12-05	10.410	10.660	10.400	10.630	10.558	35,159,371
2025-12-04	10.480	10.490	10.390	10.420	10.350	18,980,317
2025-12-03	10.600	10.680	10.450	10.480	10.409	24,940,936
2025-12-02	10.500	10.650	10.480	10.580	10.509	36,109,050
2025-12-01	10.380	10.680	10.340	10.540	10.469	72,027,459
2025-11-28	10.200	10.250	10.130	10.230	10.161	18,508,383
2025-11-27	10.210	10.260	10.150	10.180	10.111	18,353,079
2025-11-26	10.260	10.290	10.190	10.190	10.121	18,770,562
2025-11-25	10.300	10.350	10.220	10.260	10.191	30,057,641
2025-11-24	10.140	10.400	10.100	10.400	10.330	29,756,505
2025-11-21	10.260	10.360	10.070	10.110	10.042	35,208,979
2025-11-20	10.600	10.640	10.360	10.360	10.290	26,765,404
2025-11-19	10.480	10.530	10.380	10.420	10.350	18,388,656
2025-11-18	10.460	10.540	10.460	10.460	10.390	22,006,276
2025-11-17	10.510	10.540	10.450	10.490	10.419	19,138,008
2025-11-14	10.510	10.570	10.500	10.520	10.449	19,570,825
2025-11-13	10.500	10.580	10.490	10.570	10.499	28,470,124
2025-11-12	10.670	10.680	10.490	10.500	10.429	38,082,792
2025-11-11	10.800	10.820	10.680	10.690	10.618	31,345,958
2025-11-10	10.740	10.840	10.720	10.800	10.727	30,256,508
2025-11-07	10.750	10.760	10.700	10.750	10.678	26,521,333
2025-11-06	10.750	10.850	10.750	10.790	10.717	27,141,739
2025-11-05	10.710	10.790	10.700	10.760	10.688	29,238,077
2025-11-04	10.910	10.910	10.750	10.780	10.707	36,956,749
2025-11-03	10.980	10.990	10.820	10.910	10.837	42,292,765
2025-10-31	11.100	11.120	10.950	11.010	10.936	61,711,035
2025-10-30	11.370	11.380	11.190	11.250	11.174	41,499,662
2025-10-29	11.220	11.450	11.200	11.400	11.323	48,212,813
2025-10-28	11.280	11.330	11.190	11.230	11.154	28,334,153
2025-10-27	11.260	11.450	11.180	11.310	11.234	50,745,866
2025-10-24	11.060	11.190	11.060	11.170	11.095	24,763,596
2025-10-23	10.950	11.130	10.840	11.120	11.045	28,697,822
2025-10-22	11.010	11.050	10.940	10.970	10.896	16,664,420

← NewerPage 4 of 5 · 242 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.