Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.010	12.190	11.980	12.140	11.998	45,917,490
2024-10-23	12.280	12.420	12.060	12.110	11.968	69,706,079
2024-10-22	12.250	12.390	12.150	12.270	12.126	58,628,659
2024-10-21	12.300	12.430	12.200	12.270	12.126	88,379,011
2024-10-18	12.000	13.070	11.950	12.590	12.442	133,078,491
2024-10-17	12.490	12.630	12.000	12.010	11.869	83,733,900
2024-10-16	12.000	12.560	12.000	12.310	12.166	99,595,992
2024-10-15	11.950	12.720	11.870	12.180	12.037	120,151,259
2024-10-14	12.180	12.260	11.500	12.190	12.047	122,788,998
2024-10-11	12.210	12.680	11.800	12.330	12.185	192,775,523
2024-10-10	13.600	13.710	12.500	13.050	12.897	296,659,255
2024-10-09	13.690	13.870	12.460	12.460	12.314	236,652,659
2024-10-08	13.840	13.840	13.100	13.840	13.678	114,866,577
2024-09-30	12.580	12.580	12.220	12.580	12.432	155,253,835
2024-09-27	10.980	11.440	10.750	11.440	11.306	101,652,622
2024-09-26	10.190	10.740	10.140	10.730	10.604	102,004,479
2024-09-25	10.250	10.630	10.230	10.260	10.140	105,798,453
2024-09-24	9.770	10.160	9.660	10.110	9.991	78,844,494
2024-09-23	9.730	9.730	9.600	9.650	9.537	13,586,773
2024-09-20	9.660	9.720	9.620	9.670	9.557	16,341,330
2024-09-19	9.600	9.790	9.530	9.700	9.586	30,279,500
2024-09-18	9.500	9.590	9.400	9.560	9.448	17,537,908
2024-09-13	9.590	9.670	9.490	9.500	9.389	20,266,151
2024-09-12	9.610	9.680	9.560	9.570	9.458	18,286,800
2024-09-11	9.550	9.650	9.520	9.620	9.507	17,215,599
2024-09-10	9.700	9.710	9.450	9.590	9.478	28,320,949
2024-09-09	9.600	9.820	9.480	9.710	9.596	30,107,473
2024-09-06	10.000	10.130	9.710	9.710	9.596	59,298,043
2024-09-05	9.820	9.850	9.630	9.770	9.655	44,826,573
2024-09-04	9.610	10.210	9.580	9.820	9.705	74,682,941
2024-09-03	9.430	9.520	9.400	9.470	9.359	16,377,689
2024-09-02	9.610	9.660	9.410	9.410	9.300	25,240,289
2024-08-30	9.440	9.750	9.430	9.660	9.547	41,389,530
2024-08-29	9.360	9.510	9.350	9.440	9.329	18,215,045
2024-08-28	9.380	9.440	9.330	9.390	9.280	13,350,345
2024-08-27	9.600	9.600	9.370	9.380	9.270	22,825,298
2024-08-26	9.620	9.660	9.530	9.610	9.497	17,722,194
2024-08-23	9.530	9.800	9.520	9.610	9.497	24,409,800
2024-08-22	9.860	9.950	9.570	9.570	9.458	33,054,742
2024-08-21	9.840	9.910	9.750	9.760	9.646	23,873,417
2024-08-20	9.770	10.130	9.650	9.910	9.794	43,984,967
2024-08-19	9.760	9.880	9.730	9.780	9.665	22,448,200
2024-08-16	9.970	9.990	9.820	9.850	9.734	32,805,734
2024-08-15	10.000	10.180	9.950	10.000	9.883	52,918,506
2024-08-14	9.700	10.390	9.680	9.970	9.853	74,291,793
2024-08-13	9.620	9.790	9.510	9.790	9.675	37,441,544
2024-08-12	9.930	9.990	9.590	9.620	9.507	61,905,456
2024-08-09	10.560	10.560	10.040	10.050	9.932	112,694,088
2024-08-08	9.830	9.980	9.790	9.830	9.715	29,669,700
2024-08-07	9.880	9.950	9.770	9.810	9.695	20,910,024
2024-08-06	9.920	9.970	9.760	9.880	9.764	21,880,916
2024-08-05	9.900	10.040	9.770	9.790	9.675	30,486,758
2024-08-02	10.220	10.380	10.000	10.040	9.782	31,269,037
2024-08-01	10.300	10.400	10.250	10.270	10.006	42,397,141
2024-07-31	9.820	10.530	9.790	10.410	10.142	79,526,983
2024-07-30	9.740	9.850	9.720	9.820	9.568	18,776,776
2024-07-29	9.810	9.890	9.720	9.730	9.480	19,223,000
2024-07-26	9.600	9.980	9.590	9.850	9.597	29,447,057
2024-07-25	9.440	9.700	9.420	9.630	9.382	23,670,200
2024-07-24	9.670	9.720	9.450	9.470	9.227	24,696,263

← NewerPage 9 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.