Shenzhen - Delayed Quote
CNY
Guoyuan Securities Company Limited (000728.SZ)
6.90
+0.27
(+4.07%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.68
6.93
6.66
6.90
6.90
49,442,839
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
6.68
6.73
6.62
6.63
6.63
24,465,820
Oct 29, 2026
6.83
6.84
6.74
6.78
6.68
26,247,920
Oct 28, 2026
6.82
6.87
6.81
6.84
6.74
25,159,583
Oct 27, 2026
6.89
6.95
6.81
6.81
6.71
29,762,211
Oct 26, 2026
6.90
6.95
6.81
6.95
6.85
36,704,693
Oct 23, 2026
6.99
7.03
6.81
6.97
6.87
31,283,334
Oct 22, 2026
7.08
7.12
7.00
7.00
6.90
19,264,413
Oct 21, 2026
7.13
7.15
7.06
7.08
6.98
13,563,822
Oct 20, 2026
7.21
7.23
7.09
7.12
7.01
22,409,969
Oct 19, 2026
7.09
7.28
7.08
7.23
7.12
28,984,556
Oct 16, 2026
7.28
7.28
7.08
7.14
7.03
26,543,806
Oct 15, 2026
7.23
7.31
7.17
7.24
7.13
25,605,530
Oct 14, 2026
7.27
7.36
7.25
7.32
7.21
21,415,225
Oct 13, 2026
7.30
7.35
7.24
7.27
7.16
19,132,646
Oct 12, 2026
7.29
7.35
7.28
7.32
7.21
20,074,150
Oct 9, 2026
7.17
7.32
7.16
7.29
7.18
23,164,734
Oct 8, 2026
7.24
7.30
7.14
7.17
7.06
16,710,036
Sep 30, 2026
7.22
7.28
7.22
7.25
7.14
12,400,970
Sep 29, 2026
7.17
7.26
7.16
7.20
7.09
18,813,218
Sep 28, 2026
7.29
7.32
7.14
7.18
7.07
18,503,784
Sep 24, 2026
7.40
7.41
7.28
7.29
7.18
17,502,606
Sep 23, 2026
7.48
7.50
7.41
7.41
7.30
15,258,347
Sep 22, 2026
7.52
7.59
7.48
7.49
7.38
19,475,685
Sep 21, 2026
7.49
7.55
7.44
7.53
7.42
20,993,141
Sep 18, 2026
7.47
7.51
7.42
7.47
7.36
17,653,436
Sep 17, 2026
7.50
7.54
7.43
7.44
7.33
14,450,693
Sep 16, 2026
7.47
7.56
7.39
7.52
7.41
16,716,795
Sep 15, 2026
7.51
7.56
7.46
7.49
7.38
14,299,911
Sep 14, 2026
7.49
7.54
7.44
7.53
7.42
19,139,272
Sep 11, 2026
7.72
7.73
7.50
7.53
7.42
29,257,194
Sep 10, 2026
7.70
7.78
7.68
7.75
7.64
19,911,169
Sep 9, 2026
7.79
7.80
7.66
7.74
7.63
22,882,236
Sep 8, 2026
7.71
7.92
7.69
7.76
7.65
30,624,751
Sep 7, 2026
7.76
7.81
7.70
7.72
7.61
31,528,221
Sep 4, 2026
7.74
7.85
7.70
7.76
7.65
34,264,772
Sep 3, 2026
7.71
7.80
7.65
7.68
7.57
26,785,645
Sep 2, 2026
7.88
7.92
7.69
7.71
7.60
31,092,132
Sep 1, 2026
7.70
7.93
7.66
7.88
7.76
56,725,923
Aug 31, 2026
7.66
7.75
7.62
7.71
7.60
38,309,666
Aug 28, 2026
7.69
7.74
7.62
7.70
7.59
37,858,968
Aug 27, 2026
7.60
7.74
7.60
7.72
7.61
66,675,573
Aug 26, 2026
7.39
7.73
7.36
7.69
7.58
93,800,545
Aug 25, 2026
7.23
7.40
7.21
7.35
7.24
73,126,636
Aug 24, 2026
7.03
7.13
7.01
7.09
6.99
18,460,985
Aug 21, 2026
7.03
7.06
7.00
7.04
6.94
11,892,010
Aug 20, 2026
7.01
7.07
6.99
7.04
6.94
13,453,882
Aug 19, 2026
7.07
7.11
6.98
6.99
6.89
20,718,667
Aug 18, 2026
7.16
7.17
7.05
7.08
6.98
19,798,890
Aug 17, 2026
7.14
7.17
7.12
7.16
7.05
11,052,206
Aug 14, 2026
7.21
7.25
7.12
7.13
7.02
21,100,586
Aug 13, 2026
7.24
7.30
7.20
7.23
7.12
20,685,725
Aug 12, 2026
7.19
7.23
7.17
7.22
7.11
11,937,036
Aug 11, 2026
7.22
7.23
7.18
7.18
7.07
13,966,665
Aug 10, 2026
7.21
7.26
7.21
7.22
7.11
14,772,250
Aug 7, 2026
7.25
7.25
7.17
7.21
7.10
19,604,072
Aug 6, 2026
7.31
7.31
7.22
7.25
7.14
21,943,478
Aug 5, 2026
7.35
7.39
7.31
7.33
7.22
22,733,015
Aug 4, 2026
7.38
7.43
7.34
7.35
7.24
19,283,845
Aug 3, 2026
7.25
7.39
7.21
7.37
7.26
26,049,521
Jul 31, 2026
7.31
7.40
7.31
7.34
7.23
26,049,438
Jul 30, 2026
7.27
7.37
7.23
7.31
7.20
31,062,815
Jul 29, 2026
7.11
7.33
7.10
7.29
7.18
37,911,757
Jul 28, 2026
7.21
7.21
7.07
7.10
7.00
25,400,560
Jul 27, 2026
7.19
7.25
7.13
7.24
7.13
22,758,247
Jul 24, 2026
7.35
7.37
7.19
7.19
7.08
22,007,568
Jul 23, 2026
7.28
7.38
7.27
7.36
7.25
23,250,090
Jul 22, 2026
7.37
7.41
7.20
7.30
7.19
33,725,709
Jul 21, 2026
7.33
7.53
7.32
7.42
7.31
46,179,295
Jul 20, 2026
7.26
7.39
7.25
7.36
7.25
39,427,491
Jul 17, 2026
7.36
7.43
7.20
7.28
7.17
37,072,908
Jul 16, 2026
7.42
7.47
7.34
7.36
7.25
26,812,765
Jul 15, 2026
7.29
7.46
7.27
7.46
7.35
40,749,839
Jul 14, 2026
7.22
7.32
7.18
7.30
7.19
25,979,105
Jul 13, 2026
7.26
7.31
7.19
7.23
7.12
29,794,483
Jul 10, 2026
7.44
7.44
7.23
7.25
7.14
39,173,715
Jul 9, 2026
7.31
7.47
7.31
7.44
7.33
38,004,546
Jul 8, 2026
7.38
7.43
7.27
7.30
7.19
30,273,180
Jul 7, 2026
7.51
7.52
7.35
7.41
7.30
31,497,535
Jul 6, 2026
7.62
7.64
7.46
7.53
7.42
35,460,189
Jul 3, 2026
7.62
7.65
7.44
7.53
7.42
50,429,553
Jul 2, 2026
7.71
7.80
7.56
7.57
7.46
64,356,686
Jul 1, 2026
7.48
7.90
7.44
7.83
7.71
95,165,928
Jun 30, 2026
7.47
7.66
7.41
7.49
7.38
59,994,935
Jun 29, 2026
7.68
7.77
7.47
7.53
7.42
81,983,171
Jun 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
7.50
8.02
7.46
7.66
7.55
132,538,623
Jun 25, 2026
7.59
7.77
7.38
7.68
7.47
97,678,783
Jun 24, 2026
7.40
7.88
7.36
7.50
7.29
100,786,361
Jun 23, 2026
7.38
7.60
7.35
7.42
7.22
76,559,368
Jun 22, 2026
7.02
7.39
7.01
7.38
7.18
67,468,949
Jun 18, 2026
7.22
7.24
7.03
7.03
6.84
30,720,037
Jun 17, 2026
7.20
7.38
7.14
7.25
7.05
47,716,937
Jun 16, 2026
7.15
7.24
7.10
7.22
7.02
41,816,502
Jun 15, 2026
7.02
7.31
6.97
7.16
6.96
57,711,664
Jun 12, 2026
6.77
7.00
6.74
6.97
6.78
45,928,268
Jun 11, 2026
6.86
6.89
6.69
6.74
6.55
23,158,970
Jun 10, 2026
6.74
6.87
6.71
6.86
6.67
27,294,895
Jun 9, 2026
6.77
6.79
6.66
6.77
6.58
24,297,936
Jun 8, 2026
6.80
6.87
6.70
6.76
6.57
35,107,712
Jun 5, 2026
6.97
7.03
6.89
6.90
6.71
27,711,307
Jun 4, 2026
7.10
7.16
6.93
6.97
6.78
37,013,576
Jun 3, 2026
7.16
7.21
7.11
7.12
6.92
30,383,352
Jun 2, 2026
7.17
7.21
7.11
7.18
6.98
35,672,370
Jun 1, 2026
7.12
7.20
7.06
7.19
6.99
31,166,866
May 29, 2026
7.18
7.28
7.13
7.13
6.93
43,374,795
May 28, 2026
7.22
7.27
7.05
7.19
6.99
46,709,380
May 27, 2026
7.20
7.39
7.14
7.22
7.02
50,779,387
May 26, 2026
7.15
7.30
7.14
7.23
7.03
48,189,831
May 25, 2026
7.20
7.25
7.08
7.19
6.99
42,126,753
May 22, 2026
7.33
7.38
7.13
7.17
6.97
68,395,762
May 21, 2026
7.24
7.66
7.24
7.29
7.09
137,993,842
May 20, 2026
7.08
7.09
6.97
7.02
6.83
35,737,979
May 19, 2026
7.08
7.14
6.99
7.11
6.91
40,064,108
May 18, 2026
7.05
7.16
7.02
7.08
6.88
36,418,762
May 15, 2026
7.18
7.20
6.99
7.03
6.84
46,366,065
May 14, 2026
7.36
7.37
7.19
7.19
6.99
40,632,428
May 13, 2026
7.38
7.41
7.28
7.34
7.14
40,942,865
May 12, 2026
7.39
7.46
7.36
7.39
7.19
38,634,731
May 11, 2026
7.33
7.43
7.30
7.40
7.20
33,685,113
May 8, 2026
7.36
7.38
7.33
7.34
7.14
21,075,610
May 7, 2026
7.47
7.50
7.35
7.37
7.17
28,251,161
May 6, 2026
7.35
7.45
7.35
7.42
7.22
27,816,471
Apr 30, 2026
7.35
7.46
7.34
7.35
7.15
27,132,544
Apr 29, 2026
7.28
7.37
7.28
7.36
7.16
23,165,344
Apr 28, 2026
7.31
7.41
7.28
7.30
7.10
28,070,028
Apr 27, 2026
7.31
7.37
7.30
7.31
7.11
18,889,014
Apr 24, 2026
7.34
7.36
7.28
7.32
7.12
20,713,420
Apr 23, 2026
7.40
7.43
7.33
7.36
7.16
27,114,265
Apr 22, 2026
7.36
7.45
7.31
7.40
7.20
33,792,545
Apr 21, 2026
7.55
7.55
7.35
7.40
7.20
83,964,232
Apr 20, 2026
7.87
7.90
7.85
7.87
7.65
17,670,304
Apr 17, 2026
7.85
7.88
7.80
7.86
7.64
14,498,371
Apr 16, 2026
7.85
7.90
7.83
7.85
7.63
16,623,381
Apr 15, 2026
7.86
7.88
7.81
7.82
7.60
13,273,261
Apr 14, 2026
7.87
7.88
7.73
7.85
7.63
17,898,237
Apr 13, 2026
7.72
7.85
7.71
7.80
7.58
22,997,071
Apr 10, 2026
7.70
7.91
7.68
7.76
7.55
39,167,571
Apr 9, 2026
7.73
7.73
7.61
7.61
7.40
17,650,934
Apr 8, 2026
7.63
7.78
7.63
7.77
7.56
30,438,022
Apr 7, 2026
7.57
7.59
7.49
7.53
7.32
12,715,644
Apr 3, 2026
7.66
7.67
7.54
7.56
7.35
12,459,090
Apr 2, 2026
7.73
7.73
7.60
7.64
7.43
19,674,995
Apr 1, 2026
7.75
7.80
7.69
7.73
7.52
19,498,101
Mar 31, 2026
7.63
7.91
7.62
7.67
7.46
40,189,472
Mar 30, 2026
7.51
7.62
7.45
7.61
7.40
20,558,433
Mar 27, 2026
7.44
7.61
7.43
7.58
7.37
22,443,990
Mar 26, 2026
7.61
7.74
7.49
7.51
7.30
35,168,557
Mar 25, 2026
7.47
7.62
7.47
7.56
7.35
24,636,364
Mar 24, 2026
7.41
7.50
7.34
7.48
7.27
24,835,835
Mar 23, 2026
7.64
7.69
7.30
7.34
7.14
44,166,225
Mar 20, 2026
7.85
7.88
7.75
7.75
7.54
29,737,984
Mar 19, 2026
7.88
7.91
7.79
7.83
7.61
24,971,540
Mar 18, 2026
7.98
8.00
7.91
7.93
7.71
18,403,734
Mar 17, 2026
7.97
8.12
7.96
7.98
7.76
30,797,105
Mar 16, 2026
7.94
7.97
7.88
7.94
7.72
18,494,466
Mar 13, 2026
8.00
8.05
7.96
7.96
7.74
18,315,995
Mar 12, 2026
7.99
8.06
7.98
8.00
7.78
18,604,926
Mar 11, 2026
7.98
8.02
7.93
8.00
7.78
21,059,538
Mar 10, 2026
7.94
8.01
7.92
7.98
7.76
19,114,553
Mar 9, 2026
7.90
7.94
7.80
7.90
7.68
27,733,460
Mar 6, 2026
7.85
8.03
7.83
7.97
7.75
24,890,739
Mar 5, 2026
7.97
7.97
7.85
7.87
7.65
24,399,087
Mar 4, 2026
8.08
8.09
7.85
7.87
7.65
45,924,777
Mar 3, 2026
8.22
8.29
8.12
8.12
7.90
38,436,552
Mar 2, 2026
8.22
8.29
8.15
8.21
7.98
32,835,296
Feb 27, 2026
8.31
8.36
8.28
8.32
8.09
18,147,488
Feb 26, 2026
8.35
8.36
8.30
8.32
8.09
22,123,278
Feb 25, 2026
8.29
8.42
8.29
8.34
8.11
26,227,171
Feb 24, 2026
8.27
8.34
8.23
8.30
8.07
22,605,077
Feb 13, 2026
8.33
8.35
8.21
8.21
7.98
25,621,760
Feb 12, 2026
8.36
8.37
8.29
8.32
8.09
18,820,019
Feb 11, 2026
8.28
8.40
8.28
8.36
8.13
28,579,126
Feb 10, 2026
8.28
8.30
8.26
8.28
8.05
17,935,852
Feb 9, 2026
8.22
8.28
8.22
8.28
8.05
23,075,335
Feb 6, 2026
8.19
8.28
8.17
8.17
7.94
24,914,446
Feb 5, 2026
8.19
8.28
8.16
8.22
7.99
28,706,347
Feb 4, 2026
8.11
8.24
8.08
8.22
7.99
36,203,283
Feb 3, 2026
8.17
8.19
8.06
8.12
7.90
36,646,551
Feb 2, 2026
8.30
8.40
8.11
8.12
7.90
48,886,260
Jan 30, 2026
8.49
8.53
8.28
8.35
8.12
54,820,880
Jan 29, 2026
8.49
8.56
8.40
8.54
8.30
52,232,345
Jan 28, 2026
8.41
8.55
8.40
8.50
8.27
47,103,823
Jan 27, 2026
8.50
8.52
8.31
8.41
8.18
43,981,039
Jan 26, 2026
8.48
8.61
8.48
8.52
8.29
55,861,029
Jan 23, 2026
8.48
8.51
8.45
8.48
8.25
32,451,949
Jan 22, 2026
8.45
8.51
8.44
8.46
8.23
20,220,345
Jan 21, 2026
8.46
8.49
8.43
8.45
8.22
26,121,377
Jan 20, 2026
8.44
8.51
8.43
8.48
8.25
29,670,808
Jan 19, 2026
8.41
8.47
8.38
8.44
8.21
24,368,085
Jan 16, 2026
8.52
8.54
8.41
8.43
8.20
32,181,175
Jan 15, 2026
8.54
8.57
8.42
8.46
8.23
42,153,556
Jan 14, 2026
8.61
8.78
8.51
8.57
8.33
68,681,374
Jan 13, 2026
8.71
8.78
8.60
8.64
8.40
48,276,130
Jan 12, 2026
8.63
8.72
8.55
8.69
8.45
58,287,710
Jan 9, 2026
8.51
8.65
8.50
8.63
8.39
43,512,284
Jan 8, 2026
8.60
8.62
8.48
8.51
8.28
49,230,251
Jan 7, 2026
8.75
8.75
8.60
8.66
8.42
54,827,765
Jan 6, 2026
8.45
8.78
8.44
8.76
8.52
97,517,165
Jan 5, 2026
8.38
8.45
8.36
8.44
8.21
33,645,085
Dec 31, 2025
8.39
8.44
8.34
8.35
8.12
20,679,489
Dec 30, 2025
8.39
8.45
8.37
8.38
8.15
17,885,435
Dec 29, 2025
8.44
8.46
8.38
8.39
8.16
22,779,450
Dec 26, 2025
8.41
8.52
8.40
8.45
8.22
37,293,654
Dec 25, 2025
8.38
8.44
8.36
8.41
8.18
22,502,615
Dec 24, 2025
8.29
8.39
8.27
8.37
8.14
23,011,601
Dec 23, 2025
8.34
8.37
8.28
8.29
8.06
18,618,004
Dec 22, 2025
8.34
8.37
8.32
8.32
8.09
17,993,079
Dec 19, 2025
8.27
8.39
8.25
8.34
8.11
24,363,528
Dec 18, 2025
8.33
8.33
8.26
8.27
8.04
23,713,600
Dec 17, 2025
8.24
8.39
8.15
8.32
8.09
37,571,511
Dec 16, 2025
8.26
8.28
8.20
8.24
8.01
21,136,150
Dec 15, 2025
8.21
8.33
8.20
8.27
8.04
20,022,109
Dec 12, 2025
8.20
8.28
8.18
8.26
8.03
26,134,533
Dec 11, 2025
8.30
8.31
8.17
8.19
7.96
22,815,200
Dec 10, 2025
8.26
8.33
8.21
8.30
8.07
21,472,001
Dec 9, 2025
8.34
8.37
8.26
8.27
8.04
24,418,206
Dec 8, 2025
8.40
8.51
8.37
8.39
8.16
58,793,364
Dec 5, 2025
8.19
8.38
8.17
8.34
8.11
39,910,357
Dec 4, 2025
8.17
8.22
8.15
8.20
7.97
18,056,061
Dec 3, 2025
8.20
8.21
8.15
8.15
7.93
19,788,290
Dec 2, 2025
8.23
8.24
8.18
8.19
7.96
17,036,429
Dec 1, 2025
8.19
8.25
8.19
8.24
8.01
20,011,264
Nov 28, 2025
8.19
8.23
8.17
8.21
7.98
15,872,955
Nov 27, 2025
8.18
8.26
8.17
8.20
7.97
21,645,022
Nov 26, 2025
8.21
8.24
8.17
8.17
7.94
17,652,933
Nov 25, 2025
8.23
8.27
8.20
8.21
7.98
24,413,170
Nov 24, 2025
8.20
8.24
8.17
8.21
7.98
25,145,180
Nov 21, 2025
8.33
8.41
8.17
8.18
7.95
49,140,270
Nov 20, 2025
8.59
8.63
8.40
8.40
8.17
41,745,938
Nov 19, 2025
8.43
8.49
8.38
8.42
8.19
30,414,578
Nov 18, 2025
8.46
8.50
8.42
8.44
8.21
27,074,000
Nov 17, 2025
8.55
8.56
8.45
8.46
8.23
32,649,254
Nov 14, 2025
8.59
8.63
8.56
8.56
8.32
27,857,851
Nov 13, 2025
8.54
8.65
8.53
8.63
8.39
32,609,188
Nov 12, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
8.61
8.62
8.50
8.55
8.31
32,745,855
Nov 11, 2025
8.71
8.76
8.65
8.67
8.35
36,468,427
Nov 10, 2025
8.62
8.76
8.61
8.72
8.40
36,102,410
Nov 7, 2025
8.65
8.68
8.62
8.62
8.30
32,888,284
Nov 6, 2025
8.61
8.73
8.61
8.68
8.36
41,991,007
Nov 5, 2025
8.57
8.64
8.56
8.60
8.29
32,487,710
Nov 4, 2025
8.68
8.70
8.59
8.62
8.30
42,618,366
Nov 3, 2025
8.75
8.75
8.63
8.69
8.37
54,696,210
