Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.160	11.310	11.110	11.210	11.078	35,438,226
2025-01-16	11.390	11.500	11.140	11.220	11.088	49,956,760
2025-01-15	11.450	11.510	11.300	11.320	11.187	49,604,784
2025-01-14	11.460	11.640	11.370	11.580	11.444	78,923,178
2025-01-13	10.920	11.280	10.880	11.230	11.098	41,353,405
2025-01-10	11.240	11.610	11.170	11.180	11.049	73,657,503
2025-01-09	11.150	11.380	11.110	11.240	11.108	50,682,022
2025-01-08	11.380	11.460	10.960	11.290	11.158	76,929,573
2025-01-07	11.500	11.680	11.220	11.500	11.365	66,614,672
2025-01-06	11.520	11.650	11.320	11.380	11.246	58,591,785
2025-01-03	12.200	12.270	11.520	11.610	11.474	105,072,985
2025-01-02	13.390	13.520	12.170	12.310	12.166	171,753,470
2024-12-31	14.200	14.380	13.410	13.520	13.361	176,423,267
2024-12-30	13.710	14.080	13.700	14.000	13.836	174,611,306
2024-12-27	13.470	14.660	13.420	14.280	14.112	298,644,530
2024-12-26	12.780	13.580	12.740	13.330	13.174	99,574,000
2024-12-25	13.070	13.090	12.710	12.820	12.670	60,651,460
2024-12-24	12.980	13.360	12.910	13.160	13.006	77,347,972
2024-12-23	12.680	13.500	12.630	12.990	12.838	111,239,450
2024-12-20	13.150	13.280	12.770	12.790	12.640	104,300,850
2024-12-19	13.060	13.470	13.010	13.270	13.114	99,005,772
2024-12-18	13.700	13.750	13.070	13.330	13.174	154,965,582
2024-12-17	12.910	14.100	12.760	13.680	13.520	171,432,194
2024-12-16	13.570	13.810	12.910	13.010	12.857	135,870,055
2024-12-13	13.610	14.220	13.130	13.470	13.312	213,811,722
2024-12-12	12.570	13.770	12.530	13.770	13.608	179,883,844
2024-12-11	12.570	12.900	12.370	12.520	12.373	58,131,408
2024-12-10	12.870	12.970	12.320	12.340	12.195	60,149,211
2024-12-09	12.380	12.420	12.140	12.250	12.106	30,517,600
2024-12-06	12.260	12.500	12.140	12.390	12.245	43,571,050
2024-12-05	12.160	12.420	12.140	12.320	12.175	30,648,798
2024-12-04	12.280	12.390	12.100	12.150	12.007	31,194,877
2024-12-03	12.300	12.370	12.120	12.290	12.146	31,409,976
2024-12-02	12.130	12.400	12.100	12.330	12.185	36,876,126
2024-11-29	11.920	12.420	11.820	12.240	12.096	54,560,400
2024-11-28	12.050	12.100	11.880	11.910	11.770	24,378,894
2024-11-27	11.750	12.050	11.710	12.050	11.909	30,443,203
2024-11-26	11.940	12.100	11.780	11.810	11.671	25,704,965
2024-11-25	12.050	12.090	11.730	11.950	11.810	34,311,099
2024-11-22	12.300	12.620	11.980	11.990	11.849	49,860,069
2024-11-21	12.290	12.500	12.240	12.350	12.205	39,706,800
2024-11-20	12.250	12.380	12.210	12.290	12.146	29,185,100
2024-11-19	12.110	12.370	12.030	12.300	12.156	36,476,500
2024-11-18	12.450	12.500	11.970	12.070	11.928	43,255,586
2024-11-15	12.880	13.000	12.350	12.360	12.215	45,178,379
2024-11-14	12.950	13.120	12.700	12.780	12.630	35,565,474
2024-11-13	12.900	13.120	12.810	13.010	12.857	38,545,316
2024-11-12	13.450	13.450	12.880	13.060	12.907	55,570,297
2024-11-11	13.190	13.430	13.090	13.400	13.243	70,462,638
2024-11-08	13.910	13.990	13.270	13.280	13.124	106,142,713
2024-11-07	12.870	13.730	12.780	13.620	13.460	115,178,129
2024-11-06	12.900	13.340	12.860	12.970	12.818	107,297,271
2024-11-05	12.480	13.250	12.400	13.100	12.946	133,737,122
2024-11-04	12.100	12.310	12.050	12.310	12.166	50,345,230
2024-11-01	12.280	12.350	11.980	11.990	11.849	61,264,600
2024-10-31	12.050	12.430	11.950	12.330	12.185	88,098,757
2024-10-30	11.900	12.120	11.850	12.020	11.879	42,518,716
2024-10-29	12.250	12.380	11.950	11.980	11.839	58,600,067
2024-10-28	12.120	12.260	12.110	12.220	12.077	45,739,576
2024-10-25	12.170	12.290	12.060	12.170	12.027	49,543,045

← NewerPage 8 of 21 · 1,212 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.