Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guoyuan Securities Company Limited (000728.SZ)

Compare
7.38
-0.04
(-0.54%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.367.447.337.387.3833,346,517
Apr 10, 20257.367.517.337.427.4243,655,433
Apr 9, 20257.107.326.967.267.2655,272,048
Apr 8, 20257.067.187.057.157.1551,164,899
Apr 7, 20257.537.567.067.067.0686,654,071
Apr 3, 20257.807.907.787.847.8426,313,839
Apr 2, 20257.827.897.807.877.8720,039,616
Apr 1, 20257.797.887.787.827.8220,276,158
Mar 31, 20257.917.957.747.777.7738,949,192
Mar 28, 20257.957.997.907.947.9424,089,491
Mar 27, 20257.948.017.887.957.9521,119,872
Mar 26, 20257.957.997.937.947.9423,026,785
Mar 25, 20257.957.997.907.967.9625,501,075
Mar 24, 20257.978.007.877.947.9432,272,582
Mar 21, 20258.078.137.967.987.9837,909,520
Mar 20, 20258.168.178.088.108.1032,842,575
Mar 19, 20258.168.228.128.178.1735,691,973
Mar 18, 20258.198.228.128.168.1631,356,787
Mar 17, 20258.248.248.158.178.1745,777,616
Mar 14, 20258.008.298.008.238.2381,173,939
Mar 13, 20258.038.097.937.997.9934,329,416
Mar 12, 20258.038.148.008.038.0334,121,493
Mar 11, 20257.958.037.908.038.0326,651,443
Mar 10, 20258.018.057.958.008.0029,618,056
Mar 7, 20258.138.148.028.058.0533,376,515
Mar 6, 20258.068.208.058.168.1647,180,025
Mar 5, 20258.028.057.918.038.0333,306,858
Mar 4, 20257.978.087.968.028.0227,018,873
Mar 3, 20258.008.107.958.008.0034,703,382
Feb 28, 20258.188.297.987.997.9950,852,039
Feb 27, 20258.208.278.088.228.2251,262,685
Feb 26, 20258.108.258.088.258.2548,308,947
Feb 25, 20258.148.178.078.098.0933,240,576
Feb 24, 20258.288.308.178.228.2246,558,891
Feb 21, 20258.178.318.138.308.3054,244,297
Feb 20, 20258.178.218.118.178.1725,474,539
Feb 19, 20258.118.258.118.208.2033,503,246
Feb 18, 20258.338.338.108.148.1439,587,937
Feb 17, 20258.418.478.308.348.3442,033,893
Feb 14, 20258.318.388.278.368.3632,171,631
Feb 13, 20258.468.468.298.338.3355,126,270
Feb 12, 20258.268.448.248.448.4444,614,259
Feb 11, 20258.378.378.238.318.3131,537,048
Feb 10, 20258.298.458.298.378.3760,679,214
Feb 7, 20258.038.628.008.378.3796,220,188
Feb 6, 20257.918.057.898.058.0535,009,709
Feb 5, 20257.998.017.907.947.9427,749,208
Jan 27, 20258.108.117.937.937.9334,948,463
Jan 24, 20258.038.158.028.078.0737,801,565
Jan 23, 20258.078.258.038.058.0550,369,692
Jan 22, 20257.947.987.867.957.9525,919,383
Jan 21, 2025 0.06 Dividend
Jan 21, 20257.988.017.887.947.9422,874,734
Jan 20, 20258.008.087.967.997.9328,982,735
Jan 17, 20257.867.997.867.947.8827,147,877
Jan 16, 20257.957.967.827.907.8435,850,296
Jan 15, 20257.937.997.897.937.8741,654,183
Jan 14, 20257.708.047.678.007.9475,436,761
Jan 13, 20257.487.907.447.767.7071,016,036
Jan 10, 20257.647.737.537.537.4724,290,299
Jan 9, 20257.707.757.657.667.6023,728,760
Jan 8, 20257.747.807.517.737.6749,689,072
Jan 7, 20257.757.827.687.807.7431,572,933
Jan 6, 20257.747.807.657.737.6730,340,538
Jan 3, 20257.968.017.727.757.6943,694,048
Jan 2, 20258.358.357.847.957.8964,134,788
Dec 31, 20248.808.838.358.368.3064,426,323
Dec 30, 20248.718.848.698.838.7638,589,056
Dec 27, 20248.678.888.658.748.6750,600,808
Dec 26, 20248.628.728.608.668.5928,289,210
Dec 25, 20248.738.768.528.658.5942,767,910
Dec 24, 20248.478.738.468.728.6549,863,311
Dec 23, 20248.558.638.448.478.4132,431,594
Dec 20, 20248.548.608.528.588.5229,328,020
Dec 19, 20248.448.568.388.538.4729,997,253
Dec 18, 20248.548.598.498.518.4526,454,829
Dec 17, 20248.508.608.458.518.4537,816,524
Dec 16, 20248.608.638.478.548.4836,339,681
Dec 13, 20248.808.808.588.598.5378,132,015
Dec 12, 20248.738.958.668.888.8170,032,108
Dec 11, 20248.708.768.638.688.6141,501,232
Dec 10, 20249.089.088.698.708.6388,879,694
Dec 9, 20248.808.888.618.688.6157,398,707
Dec 6, 20248.608.928.518.838.7693,846,008
Dec 5, 20248.508.658.498.618.5541,055,985
Dec 4, 20248.608.688.448.548.4849,773,404
Dec 3, 20248.548.748.468.668.5964,065,208
Dec 2, 20248.468.648.448.558.4945,722,926
Nov 29, 20248.318.688.298.488.4278,165,943
Nov 28, 20248.328.478.288.308.2454,567,219
Nov 27, 20248.128.358.058.348.2855,019,570
Nov 26, 20248.128.288.098.128.0645,129,130
Nov 25, 20248.118.187.938.128.0651,144,792
Nov 22, 20248.418.428.018.037.9765,018,092
Nov 21, 20248.378.508.348.438.3746,128,204
Nov 20, 20248.298.418.268.378.3147,400,906
Nov 19, 20248.308.388.208.368.3053,271,817
Nov 18, 20248.358.478.228.278.2169,395,145
Nov 15, 20248.708.768.308.328.2694,895,764
Nov 14, 20248.838.908.688.728.6558,519,156
Nov 13, 20248.828.928.698.868.7962,519,775
Nov 12, 20249.139.198.788.878.8093,630,655
Nov 11, 20249.039.209.009.129.0588,537,044
Nov 8, 20249.589.639.179.219.14133,140,531
Nov 7, 20248.779.448.729.369.29138,693,396
Nov 6, 20248.999.168.788.858.78128,346,125
Nov 5, 20248.629.008.538.938.86133,577,001
Nov 4, 20248.458.628.408.628.5684,404,866
Nov 1, 20248.488.638.348.408.34100,891,889
Oct 31, 20248.298.648.248.488.42107,131,843
Oct 30, 20248.258.388.198.298.2355,959,802
Oct 29, 20248.488.588.278.308.2477,319,466
Oct 28, 20248.448.498.368.438.3764,754,352
Oct 25, 20248.278.568.268.488.4281,110,213
Oct 24, 20248.218.328.168.268.2047,469,137
Oct 23, 20248.338.408.228.258.1968,032,309
Oct 22, 20248.218.358.218.308.2465,984,289
Oct 21, 20248.238.308.118.198.1381,804,239
Oct 18, 20247.988.667.918.298.23125,105,389
Oct 17, 20248.108.197.947.967.9054,460,425
Oct 16, 20247.908.217.888.057.9967,806,467
Oct 15, 20248.218.298.008.047.9875,766,960
Oct 14, 20248.228.377.918.318.25104,506,839
Oct 11, 20248.368.518.068.168.10103,897,687
Oct 10, 20248.868.968.268.468.40160,398,731
Oct 9, 20249.659.758.788.788.71267,967,724
Oct 8, 20249.769.769.129.769.69172,696,787
Sep 30, 20248.708.878.408.878.80201,018,093
Sep 27, 20247.608.067.468.068.00161,114,000
Sep 26, 20246.917.346.907.347.2895,188,572
Sep 25, 20246.967.166.956.986.9396,433,507
Sep 24, 20246.546.876.536.866.8176,167,994
Sep 23, 20246.476.536.446.496.4420,205,479
Sep 20, 20246.476.516.436.476.4216,887,356
Sep 19, 20246.456.566.376.486.4327,290,634
Sep 18, 20246.366.446.306.426.3719,154,090
Sep 13, 20246.376.496.356.396.3423,856,131
Sep 12, 20246.346.396.326.366.3117,256,447
Sep 11, 20246.326.396.296.346.2916,956,753
Sep 10, 20246.416.416.266.356.3022,209,014
Sep 9, 20246.316.456.286.376.3227,739,718
Sep 6, 20246.476.526.356.386.3345,555,549
Sep 5, 20246.286.366.286.356.3016,024,020
Sep 4, 20246.316.376.286.306.2519,400,285
Sep 3, 20246.266.366.256.336.2823,737,170
Sep 2, 20246.356.366.256.266.2137,031,452
Aug 30, 20246.176.436.166.356.3040,283,365
Aug 29, 20246.146.246.136.176.1225,892,142
Aug 28, 20246.166.206.126.156.1019,176,805
Aug 27, 20246.236.236.126.146.0922,976,086
Aug 26, 20246.226.276.176.226.1721,968,055
Aug 23, 20246.196.286.166.226.1715,233,193
Aug 22, 20246.286.336.186.216.1617,119,245
Aug 21, 20246.296.326.246.276.2211,891,959
Aug 20, 20246.386.406.286.306.2519,253,865
Aug 19, 20246.366.436.326.386.3315,324,777
Aug 16, 20246.426.456.346.376.3218,688,084
Aug 15, 20246.406.546.386.436.3824,638,269
Aug 14, 20246.476.486.386.416.3620,538,682
Aug 13, 20246.426.516.396.506.4520,223,471
Aug 12, 20246.426.476.396.436.3816,377,391
Aug 9, 20246.566.606.466.466.4122,528,960
Aug 8, 20246.466.596.456.526.4721,695,031
Aug 7, 20246.476.546.436.486.4319,274,049
Aug 6, 20246.506.556.446.486.4323,769,208
Aug 5, 20246.506.606.456.476.4232,814,522
Aug 2, 20246.636.686.486.506.4540,970,005
Aug 1, 20246.616.706.586.696.6448,232,335
Jul 31, 20246.386.726.366.656.6074,088,885
Jul 30, 20246.346.406.316.386.3316,863,533
Jul 29, 20246.336.416.326.356.3025,379,890
Jul 26, 20246.266.386.266.356.3030,670,297
Jul 25, 20246.196.316.196.266.2130,626,130
Jul 24, 20246.176.236.156.166.1126,325,807
Jul 23, 20246.216.316.186.186.1325,838,834
Jul 22, 20246.276.326.186.256.2027,564,838
Jul 19, 20246.226.286.226.246.1922,600,516
Jul 18, 20246.196.266.156.256.2024,498,541
Jul 17, 20246.186.246.176.216.1621,340,762
Jul 16, 20246.126.226.096.186.1326,990,686
Jul 15, 20246.096.156.076.136.0828,174,577
Jul 12, 20246.016.076.006.045.9917,580,707
Jul 11, 20246.006.075.986.035.9823,024,649
Jul 10, 20245.926.035.915.935.8921,176,064
Jul 9, 20245.765.995.745.965.9234,962,108
Jul 8, 20245.915.925.745.765.7227,140,165
Jul 5, 20245.905.975.865.935.8919,789,449
Jul 4, 20246.056.075.895.905.8626,273,646
Jul 3, 20246.056.086.026.045.9913,363,200
Jul 2, 20246.086.156.026.045.9921,605,087
Jul 1, 20246.046.136.006.096.0423,203,673
Jun 28, 20246.146.236.036.066.0132,110,414
Jun 27, 20246.196.216.136.166.1118,679,360
Jun 26, 20246.156.246.126.226.1717,872,891
Jun 25, 20246.226.246.116.166.1123,558,160
Jun 24, 20246.286.306.186.226.1723,063,870
Jun 21, 20246.306.366.296.306.2519,149,946
Jun 20, 20246.366.386.286.296.2416,890,345
Jun 19, 20246.416.446.366.366.3116,332,316
Jun 18, 20246.366.446.366.416.3622,646,038
Jun 17, 20246.326.386.266.376.3222,831,714
Jun 14, 20246.296.426.216.376.3242,048,473
Jun 13, 20246.296.356.266.306.2519,385,024
Jun 12, 20246.286.316.266.286.2315,191,304
Jun 11, 20246.276.346.256.296.2417,539,763
Jun 7, 20246.336.356.216.296.2424,785,527
Jun 6, 20246.406.436.286.296.2426,700,812
Jun 5, 20246.456.486.396.406.3520,588,464
Jun 4, 20246.396.476.376.466.4123,741,264
Jun 3, 20246.436.436.336.386.3325,132,089
May 31, 20246.426.476.416.426.3720,807,638
May 30, 2024 0.15 Dividend
May 30, 20246.406.476.376.426.3730,129,904
May 29, 20246.506.616.496.536.3323,434,460
May 28, 20246.566.596.506.516.3121,014,127
May 27, 20246.636.646.506.596.3933,180,902
May 24, 20246.656.706.606.616.4118,854,250
May 23, 20246.776.796.646.676.4735,638,799
May 22, 20246.776.826.766.796.5820,867,304
May 21, 20246.806.826.756.786.5720,369,304
May 20, 20246.796.886.786.826.6136,276,080
May 17, 20246.716.816.706.816.6028,612,359
May 16, 20246.776.816.696.726.5227,721,315
May 15, 20246.966.976.736.756.5546,509,355
May 14, 20246.866.926.826.916.7036,652,824
May 13, 20246.826.946.756.896.6840,215,232
May 10, 20246.806.866.766.836.6226,496,955
May 9, 20246.736.846.736.806.5925,429,853
May 8, 20246.826.846.726.746.5428,506,272
May 7, 20246.846.896.816.856.6430,784,622
May 6, 20246.956.976.826.866.6548,971,147
Apr 30, 20246.866.896.786.826.6152,054,214
Apr 29, 20246.786.926.766.886.6785,010,893
Apr 26, 20246.486.796.436.796.5887,213,369
Apr 25, 20246.376.406.336.376.1821,652,875
Apr 24, 20246.366.406.336.386.1921,034,617
Apr 23, 20246.406.436.356.366.1722,892,251
Apr 22, 20246.406.496.386.406.2126,217,756
Apr 19, 20246.456.536.436.446.2430,402,478
Apr 18, 20246.426.576.396.496.2941,081,740
Apr 17, 20246.406.476.346.466.2639,353,655
Apr 16, 20246.466.526.326.346.1541,475,568
Apr 15, 20246.356.556.276.526.3241,843,942
Apr 12, 20246.466.496.346.366.1724,902,123
Apr 11, 20246.406.526.396.466.2622,904,468