Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.470 | 8.490 | 8.430 | 8.480 | 8.480 | 9,715,801 |
| 2026-10-16 | 8.570 | 8.580 | 8.430 | 8.490 | 8.490 | 20,692,360 |
| 2026-10-15 | 8.440 | 8.590 | 8.410 | 8.550 | 8.550 | 27,355,012 |
| 2026-10-14 | 8.490 | 8.550 | 8.480 | 8.500 | 8.500 | 12,027,015 |
| 2026-10-13 | 8.480 | 8.540 | 8.440 | 8.510 | 8.510 | 13,329,162 |
| 2026-10-12 | 8.490 | 8.550 | 8.470 | 8.500 | 8.500 | 12,464,106 |
| 2026-10-09 | 8.400 | 8.520 | 8.380 | 8.490 | 8.490 | 15,340,818 |
| 2026-10-08 | 8.480 | 8.530 | 8.360 | 8.380 | 8.380 | 12,351,461 |
| 2026-09-30 | 8.530 | 8.560 | 8.480 | 8.510 | 8.510 | 10,533,003 |
| 2026-09-29 | 8.520 | 8.580 | 8.510 | 8.530 | 8.530 | 9,852,029 |
| 2026-09-28 | 8.540 | 8.600 | 8.420 | 8.570 | 8.570 | 17,742,123 |
| 2026-09-24 | 8.620 | 8.650 | 8.530 | 8.530 | 8.530 | 12,847,590 |
| 2026-09-23 | 8.680 | 8.700 | 8.640 | 8.650 | 8.650 | 8,622,625 |
| 2026-09-22 | 8.710 | 8.750 | 8.670 | 8.690 | 8.690 | 13,355,400 |
| 2026-09-21 | 8.640 | 8.710 | 8.640 | 8.700 | 8.700 | 12,515,804 |
| 2026-09-18 | 8.620 | 8.670 | 8.610 | 8.660 | 8.660 | 12,565,686 |
| 2026-09-17 | 8.590 | 8.640 | 8.590 | 8.590 | 8.590 | 9,114,609 |
| 2026-09-16 | 8.590 | 8.690 | 8.550 | 8.640 | 8.640 | 9,791,704 |
| 2026-09-15 | 8.650 | 8.660 | 8.600 | 8.600 | 8.600 | 8,209,173 |
| 2026-09-14 | 8.670 | 8.700 | 8.620 | 8.650 | 8.650 | 9,307,416 |
| 2026-09-11 | 8.810 | 8.810 | 8.630 | 8.700 | 8.700 | 24,051,000 |
| 2026-09-10 | 8.820 | 8.860 | 8.780 | 8.850 | 8.850 | 13,868,040 |
| 2026-09-09 | 8.840 | 8.850 | 8.790 | 8.830 | 8.830 | 10,937,110 |
| 2026-09-08 | 8.820 | 8.890 | 8.790 | 8.840 | 8.840 | 13,471,354 |
| 2026-09-07 | 8.960 | 8.980 | 8.810 | 8.820 | 8.820 | 24,569,600 |
| 2026-09-04 | 8.890 | 9.000 | 8.880 | 8.930 | 8.930 | 24,902,400 |
| 2026-09-03 | 8.860 | 8.970 | 8.850 | 8.880 | 8.880 | 17,343,095 |
| 2026-09-02 | 8.970 | 8.980 | 8.830 | 8.850 | 8.850 | 17,371,429 |
| 2026-09-01 | 8.870 | 9.010 | 8.850 | 9.000 | 9.000 | 26,152,539 |
| 2026-08-31 | 8.920 | 8.930 | 8.810 | 8.880 | 8.880 | 19,419,455 |
| 2026-08-28 | 8.900 | 8.960 | 8.860 | 8.910 | 8.910 | 15,108,819 |
| 2026-08-27 | 8.850 | 8.940 | 8.830 | 8.930 | 8.930 | 23,573,685 |
| 2026-08-26 | 8.760 | 8.920 | 8.740 | 8.880 | 8.880 | 21,439,720 |
| 2026-08-25 | 8.750 | 8.780 | 8.720 | 8.760 | 8.760 | 12,933,329 |
| 2026-08-24 | 8.750 | 8.800 | 8.730 | 8.740 | 8.740 | 10,520,687 |
| 2026-08-21 | 8.800 | 8.800 | 8.720 | 8.750 | 8.750 | 10,236,440 |
| 2026-08-20 | 8.790 | 8.810 | 8.720 | 8.810 | 8.810 | 10,719,063 |
| 2026-08-19 | 8.850 | 8.890 | 8.730 | 8.750 | 8.750 | 16,078,383 |
| 2026-08-18 | 8.920 | 8.940 | 8.830 | 8.860 | 8.860 | 15,672,323 |
| 2026-08-17 | 8.930 | 8.960 | 8.860 | 8.950 | 8.950 | 12,088,122 |
| 2026-08-14 | 9.050 | 9.070 | 8.920 | 8.930 | 8.930 | 18,931,553 |
| 2026-08-13 | 9.050 | 9.130 | 9.010 | 9.040 | 9.040 | 21,299,528 |
| 2026-08-12 | 8.940 | 9.050 | 8.930 | 9.020 | 9.020 | 12,315,163 |
| 2026-08-11 | 9.020 | 9.120 | 8.970 | 8.980 | 8.980 | 17,032,500 |
| 2026-08-10 | 8.930 | 9.020 | 8.930 | 8.970 | 8.970 | 12,947,465 |
| 2026-08-07 | 8.960 | 8.980 | 8.890 | 8.960 | 8.960 | 15,546,793 |
| 2026-08-06 | 9.080 | 9.080 | 8.940 | 8.970 | 8.970 | 15,895,183 |
| 2026-08-05 | 9.060 | 9.110 | 9.010 | 9.070 | 9.070 | 17,663,887 |
| 2026-08-04 | 9.110 | 9.160 | 9.020 | 9.040 | 9.040 | 18,932,498 |
| 2026-08-03 | 8.960 | 9.130 | 8.930 | 9.110 | 9.110 | 22,531,613 |
| 2026-07-31 | 8.990 | 9.020 | 8.940 | 9.010 | 9.010 | 20,127,660 |
| 2026-07-30 | 8.940 | 9.020 | 8.900 | 8.970 | 8.970 | 19,175,637 |
| 2026-07-29 | 8.830 | 8.980 | 8.810 | 8.950 | 8.950 | 17,760,973 |
| 2026-07-28 | 8.830 | 8.850 | 8.770 | 8.810 | 8.810 | 12,593,702 |
| 2026-07-27 | 8.920 | 8.930 | 8.840 | 8.910 | 8.850 | 11,659,046 |
| 2026-07-24 | 9.040 | 9.060 | 8.890 | 8.890 | 8.830 | 14,588,546 |
| 2026-07-23 | 9.010 | 9.070 | 8.970 | 9.060 | 8.999 | 13,559,200 |
| 2026-07-22 | 9.050 | 9.090 | 8.920 | 9.010 | 8.949 | 17,757,800 |
| 2026-07-21 | 9.110 | 9.250 | 9.070 | 9.090 | 9.029 | 29,938,404 |
| 2026-07-20 | 9.020 | 9.120 | 8.970 | 9.120 | 9.059 | 30,747,697 |
Page 1 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.