Guoyuan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.030 | 7.030 | 6.810 | 6.970 | 6.970 | 31,283,334 |
| 2026-10-22 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 19,264,413 |
| 2026-10-21 | 7.150 | 7.150 | 7.060 | 7.080 | 7.080 | 13,563,822 |
| 2026-10-20 | 7.230 | 7.230 | 7.090 | 7.120 | 7.120 | 22,409,969 |
| 2026-10-19 | 7.280 | 7.280 | 7.080 | 7.230 | 7.230 | 28,984,556 |
| 2026-10-16 | 7.170 | 7.280 | 7.080 | 7.140 | 7.140 | 26,543,806 |
| 2026-10-15 | 7.230 | 7.310 | 7.170 | 7.240 | 7.240 | 25,605,530 |
| 2026-10-14 | 7.270 | 7.360 | 7.250 | 7.320 | 7.320 | 21,415,225 |
| 2026-10-13 | 7.300 | 7.350 | 7.240 | 7.270 | 7.270 | 19,132,646 |
| 2026-10-12 | 7.290 | 7.350 | 7.280 | 7.320 | 7.320 | 20,074,150 |
| 2026-10-09 | 7.170 | 7.320 | 7.160 | 7.290 | 7.290 | 23,164,734 |
| 2026-10-08 | 7.240 | 7.300 | 7.140 | 7.170 | 7.170 | 16,710,036 |
| 2026-09-30 | 7.220 | 7.280 | 7.220 | 7.250 | 7.250 | 12,400,970 |
| 2026-09-29 | 7.170 | 7.260 | 7.160 | 7.200 | 7.200 | 18,813,218 |
| 2026-09-28 | 7.290 | 7.320 | 7.140 | 7.180 | 7.180 | 18,503,784 |
| 2026-09-24 | 7.400 | 7.410 | 7.280 | 7.290 | 7.290 | 17,502,606 |
| 2026-09-23 | 7.480 | 7.500 | 7.410 | 7.410 | 7.410 | 15,258,347 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1000 CNY |
| 2025-11-12 | 0.0800 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2025-01-21 | 0.0600 CNY |
| 2024-05-30 | 0.1500 CNY |
| 2023-05-23 | 0.1500 CNY |
| 2022-05-19 | 0.1800 CNY |
| 2021-11-09 | 0.1000 CNY |
| 2021-05-20 | 0.1000 CNY |
| 2020-05-12 | 0.1333 CNY |
| 2019-11-12 | 0.0889 CNY |
| 2019-07-10 | 0.1333 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.