Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.200	11.440	11.180	11.370	11.237	45,805,993
2025-07-18	11.370	11.410	11.220	11.260	11.128	41,270,100
2025-07-17	11.410	11.440	11.250	11.340	11.207	46,356,610
2025-07-16	11.550	11.600	11.300	11.390	11.256	64,104,483
2025-07-15	11.400	11.950	11.250	11.550	11.414	128,353,783
2025-07-14	11.880	11.990	11.430	11.490	11.355	177,327,537
2025-07-11	10.580	11.310	10.560	11.050	10.920	115,811,344
2025-07-10	10.340	10.550	10.330	10.510	10.387	33,165,454
2025-07-09	10.400	10.470	10.340	10.360	10.238	21,527,253
2025-07-08	10.290	10.400	10.260	10.390	10.268	23,648,257
2025-07-07	10.200	10.320	10.200	10.300	10.179	15,326,500
2025-07-04	10.270	10.390	10.180	10.230	10.110	28,147,400
2025-07-03	10.240	10.310	10.230	10.270	10.150	16,753,247
2025-07-02	10.290	10.330	10.210	10.250	10.130	19,617,400
2025-07-01	10.370	10.380	10.220	10.300	10.179	21,427,500
2025-06-30	10.410	10.450	10.290	10.350	10.229	28,250,025
2025-06-27	10.420	10.750	10.410	10.430	10.308	50,375,100
2025-06-26	10.640	10.640	10.400	10.440	10.318	48,452,393
2025-06-25	10.200	10.710	10.150	10.640	10.515	83,075,971
2025-06-24	9.990	10.200	9.960	10.180	10.061	38,181,973
2025-06-23	9.750	9.990	9.730	9.950	9.833	18,003,910
2025-06-20	9.850	9.900	9.810	9.840	9.725	15,444,083
2025-06-19	9.990	10.010	9.830	9.860	9.744	21,317,104
2025-06-18	10.090	10.110	9.970	10.020	9.902	14,692,516
2025-06-17	10.110	10.120	10.030	10.110	9.991	15,728,650
2025-06-16	9.870	10.090	9.850	10.080	9.962	27,659,290
2025-06-13	10.100	10.120	9.900	9.900	9.784	43,395,319
2025-06-12	10.070	10.180	10.060	10.110	9.991	20,400,600
2025-06-11	10.010	10.240	10.000	10.120	10.001	27,391,934
2025-06-10	10.150	10.180	9.940	9.990	9.873	22,822,780
2025-06-09	10.060	10.220	10.050	10.170	10.051	25,752,080
2025-06-06	10.130	10.130	9.990	10.000	9.883	14,197,312
2025-06-05	10.050	10.120	10.030	10.100	9.982	19,503,179
2025-06-04	9.920	10.100	9.920	10.060	9.942	23,101,325
2025-06-03	9.850	10.000	9.830	9.940	9.823	19,553,502
2025-05-30	9.940	9.980	9.870	9.910	9.794	16,233,703
2025-05-29	9.850	10.020	9.820	9.990	9.873	18,652,893
2025-05-28	9.960	10.000	9.840	9.860	9.744	18,496,961
2025-05-27	9.860	10.150	9.810	9.970	9.853	28,997,630
2025-05-26	9.750	9.850	9.720	9.830	9.715	9,996,582
2025-05-23	9.910	9.950	9.760	9.760	9.646	18,107,356
2025-05-22	9.950	9.970	9.860	9.890	9.774	13,296,900
2025-05-21	9.990	10.040	9.950	9.960	9.843	12,545,456
2025-05-20	9.980	10.040	9.940	10.000	9.883	12,704,220
2025-05-19	9.950	10.020	9.860	9.990	9.873	14,883,055
2025-05-16	10.060	10.070	9.920	9.940	9.823	20,158,354
2025-05-15	10.180	10.240	10.050	10.060	9.942	24,644,541
2025-05-14	9.940	10.410	9.910	10.270	10.150	56,305,556
2025-05-13	10.100	10.140	9.940	9.950	9.833	21,110,700
2025-05-12	9.900	10.050	9.850	10.050	9.932	23,858,029
2025-05-09	10.010	10.010	9.820	9.830	9.715	18,752,580
2025-05-08	9.940	10.040	9.920	9.980	9.863	20,286,445
2025-05-07	10.250	10.330	9.940	9.990	9.873	45,744,832
2025-05-06	9.800	10.050	9.750	10.040	9.922	47,837,380
2025-04-30	9.640	9.990	9.610	9.730	9.616	55,130,802
2025-04-29	9.470	9.540	9.410	9.470	9.359	12,992,500
2025-04-28	9.530	9.540	9.400	9.460	9.349	16,968,850
2025-04-25	9.550	9.610	9.530	9.560	9.448	18,193,851
2025-04-24	9.600	9.600	9.450	9.520	9.408	17,971,464
2025-04-23	9.600	9.670	9.560	9.580	9.468	18,034,617

← NewerPage 6 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.