Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.720	8.760	8.640	8.680	7.829	20,417,700
2024-04-24	8.700	8.790	8.600	8.790	7.928	23,792,100
2024-04-23	8.790	8.810	8.660	8.680	7.829	22,444,400
2024-04-22	8.800	8.930	8.720	8.770	7.910	39,519,752
2024-04-19	8.910	9.140	8.900	8.950	8.073	58,114,626
2024-04-18	8.670	9.320	8.620	9.010	8.127	92,823,683
2024-04-17	8.500	8.680	8.460	8.680	7.829	25,863,530
2024-04-16	8.570	8.680	8.420	8.440	7.613	23,848,522
2024-04-15	8.420	8.750	8.410	8.650	7.802	27,407,784
2024-04-12	8.540	8.560	8.380	8.400	7.577	18,148,611
2024-04-11	8.430	8.660	8.410	8.570	7.730	17,125,400
2024-04-10	8.580	8.700	8.460	8.510	7.676	19,709,304
2024-04-09	8.670	8.690	8.560	8.580	7.739	13,355,086
2024-04-08	8.590	8.790	8.500	8.650	7.802	27,026,893
2024-04-03	8.630	8.690	8.580	8.670	7.820	14,155,327
2024-04-02	8.600	8.720	8.570	8.630	7.784	18,102,097
2024-04-01	8.440	8.610	8.440	8.600	7.757	17,602,659
2024-03-29	8.280	8.380	8.260	8.380	7.559	6,406,320
2024-03-28	8.260	8.370	8.240	8.290	7.477	12,698,320
2024-03-27	8.390	8.430	8.270	8.280	7.468	11,396,035
2024-03-26	8.290	8.430	8.290	8.410	7.586	11,480,621
2024-03-25	8.430	8.440	8.290	8.300	7.486	18,420,424
2024-03-22	8.640	8.640	8.480	8.520	7.685	15,732,310
2024-03-21	8.640	8.710	8.600	8.630	7.784	14,416,119
2024-03-20	8.630	8.670	8.580	8.630	7.784	13,615,577
2024-03-19	8.720	8.740	8.640	8.650	7.802	15,602,580
2024-03-18	8.620	8.780	8.590	8.750	7.892	26,850,204
2024-03-15	8.480	8.560	8.420	8.550	7.712	12,577,333
2024-03-14	8.540	8.580	8.450	8.490	7.658	13,470,188
2024-03-13	8.600	8.610	8.490	8.550	7.712	13,203,807
2024-03-12	8.570	8.630	8.530	8.590	7.748	16,439,159
2024-03-11	8.450	8.560	8.450	8.550	7.712	16,046,712
2024-03-08	8.470	8.500	8.410	8.470	7.640	13,591,960
2024-03-07	8.520	8.600	8.440	8.450	7.622	16,590,358
2024-03-06	8.570	8.620	8.480	8.540	7.703	19,209,020
2024-03-05	8.570	8.660	8.540	8.590	7.748	18,325,201
2024-03-04	8.660	8.680	8.560	8.600	7.757	17,508,494
2024-03-01	8.620	8.720	8.590	8.660	7.811	27,705,948
2024-02-29	8.450	8.620	8.410	8.620	7.775	26,362,891
2024-02-28	8.560	8.730	8.490	8.500	7.667	36,998,513
2024-02-27	8.430	8.540	8.410	8.540	7.703	19,914,717
2024-02-26	8.510	8.560	8.440	8.440	7.613	20,521,390
2024-02-23	8.480	8.550	8.450	8.520	7.685	21,948,488
2024-02-22	8.350	8.550	8.310	8.480	7.649	22,618,009
2024-02-21	8.250	8.540	8.180	8.380	7.559	36,306,650
2024-02-20	8.180	8.340	8.130	8.310	7.495	29,387,123
2024-02-19	8.190	8.240	8.050	8.220	7.414	31,096,162
2024-02-08	8.190	8.230	8.070	8.200	7.396	44,100,266
2024-02-07	8.080	8.200	7.970	8.140	7.342	45,365,087
2024-02-06	7.520	8.100	7.490	8.080	7.288	37,552,017
2024-02-05	7.770	7.810	7.420	7.550	6.810	41,374,350
2024-02-02	8.000	8.040	7.610	7.840	7.071	26,183,694
2024-02-01	7.990	8.150	7.900	8.000	7.216	20,947,991
2024-01-31	8.130	8.190	7.980	8.030	7.243	18,898,025
2024-01-30	8.250	8.350	8.150	8.150	7.351	16,694,375
2024-01-29	8.440	8.500	8.300	8.320	7.504	21,961,197
2024-01-26	8.310	8.510	8.290	8.420	7.595	28,235,384
2024-01-25	8.100	8.430	8.080	8.400	7.577	38,124,956
2024-01-24	7.850	8.190	7.790	8.140	7.342	32,134,750
2024-01-23	7.710	7.900	7.630	7.840	7.071	24,203,885

← NewerPage 11 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.