Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.100	8.240	8.080	8.120	7.544	14,281,012
2024-07-23	8.230	8.300	8.100	8.120	7.544	12,878,300
2024-07-22	8.330	8.360	8.200	8.250	7.665	16,584,556
2024-07-19	8.210	8.290	8.140	8.270	7.684	15,083,611
2024-07-18	8.160	8.230	8.070	8.230	7.647	12,746,862
2024-07-17	8.110	8.230	8.100	8.200	7.619	16,055,989
2024-07-16	8.030	8.140	8.000	8.090	7.517	14,024,305
2024-07-15	7.950	8.060	7.950	8.010	7.442	12,095,824
2024-07-12	8.090	8.090	7.950	8.000	7.433	19,505,678
2024-07-11	8.200	8.230	8.110	8.140	7.563	21,767,264
2024-07-10	8.150	8.240	8.100	8.140	7.563	10,420,700
2024-07-09	8.110	8.210	7.980	8.190	7.609	13,521,545
2024-07-08	8.260	8.300	8.070	8.100	7.526	11,616,844
2024-07-05	8.400	8.430	8.290	8.330	7.740	12,193,300
2024-07-04	8.540	8.550	8.370	8.380	7.786	12,559,453
2024-07-03	8.510	8.580	8.480	8.530	7.925	11,566,644
2024-07-02	8.660	8.730	8.490	8.510	7.907	15,263,500
2024-07-01	8.610	8.720	8.550	8.670	8.055	13,538,909
2024-06-28	8.830	8.930	8.650	8.690	8.074	21,456,600
2024-06-27	8.830	8.970	8.800	8.850	8.223	13,475,800
2024-06-26	8.760	8.880	8.740	8.860	8.232	11,044,457
2024-06-25	8.850	8.920	8.730	8.790	8.167	18,435,578
2024-06-24	8.940	9.010	8.870	8.880	8.251	19,209,800
2024-06-21	8.860	9.000	8.860	8.940	8.306	20,226,150
2024-06-20	8.810	8.950	8.800	8.900	8.269	23,327,305
2024-06-19	9.000	9.050	8.800	8.820	8.195	23,595,000
2024-06-18	9.340	9.360	9.170	9.240	8.334	29,283,285
2024-06-17	9.300	9.400	9.110	9.310	8.397	56,605,774
2024-06-14	9.600	9.810	9.380	9.380	8.460	165,814,005
2024-06-13	9.360	9.750	9.360	9.620	8.677	61,685,796
2024-06-12	9.210	9.440	9.080	9.410	8.488	41,292,816
2024-06-11	9.270	9.400	9.190	9.240	8.334	30,535,581
2024-06-07	9.250	9.310	9.080	9.280	8.370	40,324,758
2024-06-06	9.160	9.420	9.160	9.230	8.325	40,100,919
2024-06-05	9.120	9.280	9.070	9.200	8.298	32,684,724
2024-06-04	9.170	9.290	9.040	9.120	8.226	41,820,888
2024-06-03	9.010	9.270	8.850	9.170	8.271	76,134,162
2024-05-31	8.820	8.940	8.820	8.940	8.064	19,510,070
2024-05-30	8.760	8.870	8.740	8.850	7.982	14,630,979
2024-05-29	8.760	8.840	8.740	8.790	7.928	9,500,300
2024-05-28	8.760	8.850	8.720	8.770	7.910	11,033,592
2024-05-27	8.690	8.790	8.630	8.790	7.928	14,547,500
2024-05-24	8.730	8.780	8.630	8.640	7.793	13,135,500
2024-05-23	8.860	8.880	8.720	8.760	7.901	15,302,400
2024-05-22	8.840	8.940	8.800	8.880	8.009	13,457,375
2024-05-21	8.900	8.900	8.800	8.860	7.991	12,325,700
2024-05-20	8.960	9.030	8.890	8.910	8.037	20,760,900
2024-05-17	8.740	8.970	8.740	8.960	8.082	17,164,963
2024-05-16	8.770	8.860	8.740	8.770	7.910	17,056,362
2024-05-15	9.050	9.080	8.760	8.770	7.910	27,083,675
2024-05-14	8.950	9.040	8.890	9.020	8.136	21,873,844
2024-05-13	8.880	9.020	8.780	8.980	8.100	22,713,103
2024-05-10	8.890	8.980	8.830	8.950	8.073	21,483,663
2024-05-09	8.850	8.920	8.840	8.900	8.028	24,624,600
2024-05-08	8.930	8.940	8.810	8.850	7.982	17,857,666
2024-05-07	8.980	8.990	8.870	8.930	8.055	26,357,633
2024-05-06	9.130	9.160	8.980	9.040	8.154	35,522,086
2024-04-30	9.140	9.140	8.950	8.990	8.109	36,175,450
2024-04-29	9.050	9.240	9.000	9.170	8.271	59,132,686
2024-04-26	8.880	9.150	8.710	9.120	8.226	65,140,550

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3500 CNY
2026-02-11	0.1000 CNY
2025-06-16	0.3500 CNY
2024-06-19	0.2700 CNY
2023-06-21	0.2700 CNY
2022-06-22	0.5000 CNY
2021-06-17	0.2300 CNY
2020-04-29	0.2000 CNY
2019-06-12	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.