Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-22	9.600	9.640	9.520	9.550	9.438	20,681,964
2025-04-21	9.420	9.610	9.380	9.610	9.497	28,641,292
2025-04-18	9.640	9.660	9.440	9.460	9.349	50,991,200
2025-04-17	9.650	9.750	9.610	9.640	9.527	18,952,400
2025-04-16	9.740	9.750	9.540	9.690	9.576	17,363,600
2025-04-15	9.830	9.840	9.720	9.750	9.636	14,382,000
2025-04-14	9.870	9.890	9.800	9.830	9.715	18,531,700
2025-04-11	9.820	9.890	9.750	9.810	9.695	21,044,660
2025-04-10	9.810	9.970	9.650	9.840	9.725	41,564,685
2025-04-09	9.220	9.960	9.040	9.710	9.596	55,819,296
2025-04-08	9.320	9.400	9.200	9.310	9.201	34,931,957
2025-04-07	9.780	9.900	9.280	9.280	9.171	45,404,984
2025-04-03	10.250	10.390	10.240	10.310	10.189	14,115,900
2025-04-02	10.280	10.390	10.260	10.350	10.229	13,457,545
2025-04-01	10.290	10.360	10.240	10.310	10.189	18,292,678
2025-03-31	10.500	10.550	10.210	10.250	10.130	30,195,596
2025-03-28	10.560	10.630	10.490	10.520	10.397	20,560,300
2025-03-27	10.800	10.810	10.470	10.520	10.397	50,008,602
2025-03-26	10.870	10.970	10.850	10.950	10.822	17,139,731
2025-03-25	10.920	10.970	10.850	10.870	10.742	16,408,729
2025-03-24	10.980	10.990	10.820	10.920	10.792	23,959,919
2025-03-21	11.070	11.120	10.870	11.050	10.920	31,457,225
2025-03-20	11.150	11.160	11.070	11.090	10.960	17,840,485
2025-03-19	11.160	11.200	11.120	11.140	11.009	18,396,412
2025-03-18	11.180	11.210	11.120	11.170	11.039	18,181,438
2025-03-17	11.270	11.270	11.140	11.150	11.019	29,201,938
2025-03-14	11.000	11.330	10.990	11.240	11.108	56,581,382
2025-03-13	11.060	11.160	10.940	11.000	10.871	24,750,687
2025-03-12	11.080	11.220	11.050	11.080	10.950	27,648,563
2025-03-11	10.980	11.070	10.950	11.070	10.940	17,811,650
2025-03-10	11.100	11.110	11.000	11.080	10.950	20,895,789
2025-03-07	11.220	11.240	11.070	11.090	10.960	36,965,630
2025-03-06	11.180	11.340	11.160	11.300	11.167	42,286,628
2025-03-05	11.140	11.190	11.060	11.140	11.009	25,624,065
2025-03-04	11.140	11.230	11.100	11.180	11.049	21,752,978
2025-03-03	11.180	11.230	11.080	11.140	11.009	32,773,842
2025-02-28	11.380	11.550	11.070	11.290	11.158	49,445,917
2025-02-27	11.400	11.550	11.210	11.440	11.306	48,424,415
2025-02-26	11.180	11.490	11.120	11.490	11.355	62,403,139
2025-02-25	11.210	11.270	11.110	11.130	10.999	33,431,134
2025-02-24	11.300	11.420	11.250	11.310	11.177	36,032,414
2025-02-21	11.300	11.420	11.100	11.380	11.246	55,714,973
2025-02-20	11.250	11.320	11.130	11.200	11.069	35,745,484
2025-02-19	11.190	11.410	11.190	11.280	11.148	39,752,456
2025-02-18	11.570	11.570	11.200	11.220	11.088	44,449,401
2025-02-17	11.700	11.760	11.530	11.600	11.464	41,361,453
2025-02-14	11.770	11.850	11.560	11.630	11.494	45,395,927
2025-02-13	12.020	12.020	11.750	11.770	11.632	64,227,542
2025-02-12	11.600	12.080	11.530	12.030	11.889	85,267,305
2025-02-11	11.590	11.800	11.470	11.600	11.464	81,135,973
2025-02-10	11.410	11.540	11.360	11.520	11.385	40,210,984
2025-02-07	11.140	11.580	11.130	11.390	11.256	66,462,012
2025-02-06	10.930	11.200	10.910	11.200	11.069	38,257,343
2025-02-05	11.030	11.050	10.940	10.980	10.851	29,330,828
2025-01-27	11.310	11.380	10.920	10.920	10.792	37,267,600
2025-01-24	11.170	11.340	11.150	11.270	11.138	36,739,244

← NewerPage 7 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.