Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.900	7.960	7.600	7.700	6.945	27,840,082
2024-01-19	7.980	7.990	7.860	7.930	7.153	26,978,803
2024-01-18	8.060	8.060	7.740	7.990	7.207	38,338,425
2024-01-17	8.240	8.250	8.070	8.070	7.279	17,695,501
2024-01-16	8.180	8.290	8.130	8.260	7.450	17,925,360
2024-01-15	8.190	8.260	8.140	8.210	7.405	12,397,053
2024-01-12	8.220	8.290	8.200	8.230	7.423	13,561,200
2024-01-11	8.170	8.260	8.120	8.260	7.450	18,534,867
2024-01-10	8.180	8.250	8.140	8.160	7.360	15,419,518
2024-01-09	8.180	8.230	8.130	8.170	7.369	19,794,969
2024-01-08	8.290	8.330	8.150	8.150	7.351	20,679,557
2024-01-05	8.370	8.430	8.270	8.330	7.513	24,887,423
2024-01-04	8.490	8.490	8.310	8.370	7.549	20,993,250
2024-01-03	8.430	8.510	8.410	8.500	7.667	15,152,362
2024-01-02	8.550	8.560	8.430	8.440	7.613	17,834,950
2023-12-29	8.530	8.570	8.510	8.540	7.703	17,802,556
2023-12-28	8.410	8.600	8.390	8.550	7.712	28,056,512
2023-12-27	8.360	8.480	8.300	8.430	7.604	17,591,434
2023-12-26	8.420	8.450	8.320	8.340	7.522	12,227,456
2023-12-25	8.490	8.540	8.390	8.420	7.595	16,685,200
2023-12-22	8.550	8.580	8.460	8.520	7.685	15,810,468
2023-12-21	8.620	8.620	8.490	8.550	7.712	19,756,815
2023-12-20	8.810	8.830	8.610	8.610	7.766	15,736,319
2023-12-19	8.810	8.820	8.720	8.790	7.928	13,551,300
2023-12-18	8.870	8.930	8.780	8.810	7.946	15,255,740
2023-12-15	8.930	8.950	8.850	8.860	7.991	16,179,701
2023-12-14	8.900	8.950	8.840	8.840	7.973	14,634,000
2023-12-13	8.910	8.920	8.850	8.850	7.982	17,631,522
2023-12-12	8.990	9.000	8.870	8.940	8.064	24,435,856
2023-12-11	8.840	9.080	8.630	9.040	8.154	55,247,978
2023-12-08	8.950	9.000	8.710	8.940	8.064	120,996,382
2023-12-07	9.170	9.220	8.890	8.940	8.064	59,414,824
2023-12-06	9.300	9.330	9.140	9.160	8.262	23,958,016
2023-12-05	9.440	9.440	9.300	9.300	8.388	16,973,940
2023-12-04	9.500	9.530	9.420	9.450	8.524	14,309,051
2023-12-01	9.490	9.520	9.410	9.490	8.560	12,201,040
2023-11-30	9.460	9.530	9.450	9.500	8.569	14,439,409
2023-11-29	9.550	9.570	9.470	9.480	8.551	9,868,084
2023-11-28	9.540	9.580	9.480	9.520	8.587	11,013,269
2023-11-27	9.610	9.630	9.470	9.530	8.596	20,395,689
2023-11-24	9.750	9.790	9.660	9.670	8.722	21,320,900
2023-11-23	9.880	10.040	9.750	9.850	8.884	32,100,400
2023-11-22	9.710	9.790	9.680	9.690	8.740	10,830,038
2023-11-21	9.700	9.860	9.690	9.740	8.785	18,945,338
2023-11-20	9.870	9.870	9.640	9.680	8.731	21,729,893
2023-11-17	9.800	9.900	9.760	9.840	8.875	15,062,104
2023-11-16	9.870	9.950	9.820	9.820	8.857	14,293,905
2023-11-15	9.970	10.030	9.860	9.890	8.920	19,460,590
2023-11-14	9.760	9.990	9.740	9.880	8.911	25,417,694
2023-11-13	9.810	9.840	9.720	9.760	8.803	17,334,301
2023-11-10	9.820	9.860	9.770	9.810	8.848	17,136,186
2023-11-09	9.810	9.850	9.750	9.830	8.866	15,510,997
2023-11-08	9.840	9.910	9.740	9.820	8.857	29,571,440
2023-11-07	9.770	9.880	9.730	9.830	8.866	23,222,256
2023-11-06	9.760	9.870	9.640	9.820	8.857	36,791,186
2023-11-03	9.540	9.620	9.510	9.550	8.614	12,271,261
2023-11-02	9.580	9.640	9.520	9.530	8.596	14,347,500
2023-11-01	9.680	9.690	9.560	9.560	8.623	12,758,300
2023-10-31	9.660	9.710	9.550	9.610	8.668	14,804,951
2023-10-30	9.700	9.730	9.580	9.670	8.722	19,193,170

← NewerPage 12 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.