Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.950	11.140	10.910	11.050	10.976	27,805,287
2025-10-20	11.000	11.050	10.880	10.910	10.837	24,876,623
2025-10-17	11.160	11.260	10.900	10.900	10.827	39,641,865
2025-10-16	11.180	11.250	11.120	11.170	11.095	28,348,662
2025-10-15	11.190	11.280	11.050	11.230	11.154	39,323,474
2025-10-14	11.240	11.400	11.140	11.180	11.105	40,797,055
2025-10-13	11.050	11.270	11.020	11.250	11.174	38,006,078
2025-10-10	11.280	11.520	11.230	11.380	11.303	51,529,181
2025-10-09	11.170	11.370	11.080	11.340	11.264	49,827,791
2025-09-30	11.150	11.250	11.110	11.170	11.095	37,533,295
2025-09-29	10.750	11.450	10.750	11.210	11.135	79,503,898
2025-09-26	10.850	10.920	10.770	10.770	10.698	24,450,056
2025-09-25	10.910	10.980	10.860	10.870	10.797	24,507,678
2025-09-24	10.780	10.950	10.760	10.920	10.847	26,284,307
2025-09-23	10.950	10.950	10.690	10.810	10.737	40,603,644
2025-09-22	10.940	11.060	10.840	11.050	10.976	30,180,416
2025-09-19	11.000	11.060	10.880	10.880	10.807	41,252,450
2025-09-18	11.340	11.380	10.910	11.040	10.966	68,494,472
2025-09-17	11.250	11.490	11.250	11.450	11.373	44,647,188
2025-09-16	11.130	11.390	11.080	11.300	11.224	43,229,297
2025-09-15	11.250	11.270	11.080	11.100	11.025	33,972,441
2025-09-12	11.350	11.390	11.170	11.190	11.115	46,232,652
2025-09-11	10.930	11.360	10.830	11.360	11.284	90,265,816
2025-09-10	11.190	11.190	10.880	10.970	10.896	99,623,397
2025-09-09	11.330	11.410	11.260	11.280	11.204	31,498,329
2025-09-08	11.480	11.480	11.290	11.360	11.284	36,053,272
2025-09-05	11.480	11.500	11.330	11.480	11.403	36,535,474
2025-09-04	11.460	11.620	11.280	11.460	11.383	42,257,486
2025-09-03	12.000	12.030	11.380	11.450	11.373	44,616,450
2025-09-02	12.150	12.160	11.860	11.920	11.840	45,658,879
2025-09-01	12.290	12.380	12.060	12.150	12.068	50,787,303
2025-08-29	12.500	12.650	12.230	12.230	12.148	99,534,742
2025-08-28	11.900	12.220	11.740	12.200	12.118	51,825,843
2025-08-27	12.120	12.260	11.870	11.870	11.790	64,663,123
2025-08-26	12.290	12.560	12.180	12.200	12.118	65,613,281
2025-08-25	12.310	12.400	12.080	12.220	12.138	65,226,999
2025-08-22	11.850	12.220	11.830	12.180	12.098	56,911,243
2025-08-21	12.090	12.150	11.870	11.910	11.830	36,674,200
2025-08-20	11.910	12.050	11.750	12.040	11.959	44,950,932
2025-08-19	12.080	12.180	11.910	11.970	11.889	51,205,308
2025-08-18	12.160	12.370	11.890	12.150	12.068	92,547,972
2025-08-15	11.500	12.100	11.500	11.930	11.850	104,349,794
2025-08-14	11.600	11.770	11.480	11.560	11.482	76,166,676
2025-08-13	11.350	11.850	11.330	11.610	11.532	97,252,550
2025-08-12	11.240	11.290	11.190	11.240	11.164	26,295,500
2025-08-11	11.030	11.260	11.030	11.240	11.164	30,963,804
2025-08-08	11.140	11.180	11.000	11.030	10.956	24,439,694
2025-08-07	11.200	11.310	11.120	11.170	11.095	26,242,196
2025-08-06	11.140	11.210	11.060	11.180	11.105	26,767,052
2025-08-05	11.140	11.190	11.030	11.170	11.095	27,289,947
2025-08-04	11.070	11.130	10.980	11.120	10.990	29,537,872
2025-08-01	11.150	11.280	11.030	11.120	10.990	30,538,700
2025-07-31	11.380	11.500	11.160	11.220	11.088	38,305,656
2025-07-30	11.590	11.620	11.330	11.440	11.306	33,519,423
2025-07-29	11.530	11.630	11.350	11.620	11.484	38,131,252
2025-07-28	11.590	11.760	11.430	11.630	11.494	46,924,000
2025-07-25	11.640	11.760	11.530	11.570	11.434	55,369,800
2025-07-24	11.450	11.660	11.390	11.640	11.503	75,413,693
2025-07-23	11.390	11.700	11.360	11.420	11.286	86,648,932
2025-07-22	11.300	11.490	11.260	11.350	11.217	43,718,181

← NewerPage 5 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.