Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.670	9.770	9.610	9.740	8.785	17,480,100
2023-10-26	9.640	9.730	9.580	9.710	8.758	17,239,200
2023-10-25	9.700	9.740	9.600	9.700	8.749	23,802,376
2023-10-24	9.310	9.690	9.230	9.670	8.722	35,529,693
2023-10-23	9.420	9.450	9.250	9.310	8.397	17,950,400
2023-10-20	9.420	9.550	9.410	9.450	8.524	17,960,601
2023-10-19	9.430	9.590	9.410	9.450	8.524	31,036,515
2023-10-18	9.440	9.540	9.420	9.490	8.560	16,919,439
2023-10-17	9.380	9.530	9.340	9.490	8.560	22,305,222
2023-10-16	9.300	9.450	9.220	9.380	8.460	20,521,631
2023-10-13	9.270	9.350	9.240	9.310	8.397	9,410,901
2023-10-12	9.290	9.370	9.270	9.330	8.415	10,875,706
2023-10-11	9.260	9.350	9.210	9.210	8.307	11,404,131
2023-10-10	9.300	9.380	9.210	9.230	8.325	14,751,717
2023-10-09	9.150	9.330	9.050	9.280	8.370	22,817,172
2023-09-28	9.320	9.340	9.170	9.210	8.307	17,595,844
2023-09-27	9.280	9.380	9.280	9.320	8.406	11,540,167
2023-09-26	9.310	9.350	9.270	9.290	8.379	8,550,378
2023-09-25	9.390	9.390	9.270	9.280	8.370	13,567,033
2023-09-22	9.240	9.440	9.220	9.430	8.506	16,699,563
2023-09-21	9.290	9.330	9.220	9.230	8.325	11,076,000
2023-09-20	9.310	9.330	9.240	9.280	8.370	9,059,204
2023-09-19	9.290	9.350	9.220	9.310	8.397	13,869,765
2023-09-18	9.160	9.310	9.110	9.280	8.370	20,297,770
2023-09-15	9.310	9.350	9.230	9.230	8.325	13,785,623
2023-09-14	9.300	9.320	9.240	9.300	8.388	12,901,600
2023-09-13	9.330	9.370	9.220	9.260	8.352	10,966,483
2023-09-12	9.420	9.420	9.310	9.340	8.424	10,858,733
2023-09-11	9.330	9.460	9.260	9.410	8.488	22,240,431
2023-09-08	9.190	9.380	9.180	9.330	8.415	14,180,891
2023-09-07	9.240	9.280	9.190	9.220	8.316	16,344,613
2023-09-06	9.270	9.280	9.210	9.230	8.325	14,833,000
2023-09-05	9.310	9.330	9.250	9.300	8.388	14,593,921
2023-09-04	9.240	9.370	9.200	9.340	8.424	21,817,679
2023-09-01	9.330	9.370	9.200	9.220	8.316	20,859,657
2023-08-31	9.490	9.500	9.280	9.280	8.370	22,659,524
2023-08-30	9.650	9.650	9.420	9.430	8.506	31,425,747
2023-08-29	9.720	9.850	9.460	9.670	8.722	54,309,704
2023-08-28	10.520	10.520	9.700	9.760	8.803	89,736,774
2023-08-25	9.500	9.690	9.470	9.560	8.623	24,282,753
2023-08-24	9.520	9.660	9.440	9.500	8.569	24,696,357
2023-08-23	9.560	9.600	9.420	9.440	8.515	22,472,553
2023-08-22	9.630	9.680	9.490	9.600	8.659	29,578,878
2023-08-21	9.760	9.850	9.530	9.560	8.623	35,651,242
2023-08-18	10.000	10.090	9.850	9.920	8.948	33,768,000
2023-08-17	9.950	10.140	9.840	10.020	9.038	47,468,294
2023-08-16	9.800	10.200	9.670	10.000	9.020	60,976,734
2023-08-15	9.700	9.910	9.700	9.870	8.902	40,213,720
2023-08-14	9.640	9.820	9.590	9.710	8.758	45,094,827
2023-08-11	10.150	10.150	9.790	9.820	8.857	77,238,090
2023-08-10	10.120	10.250	10.070	10.240	9.236	59,445,779
2023-08-09	10.080	10.260	10.080	10.170	9.173	42,655,012
2023-08-08	10.160	10.380	9.910	10.170	9.173	76,356,906
2023-08-07	10.270	10.350	10.200	10.290	9.281	81,757,191
2023-08-04	10.100	10.900	10.100	10.510	9.480	149,413,771
2023-08-03	9.670	9.940	9.600	9.920	8.948	54,457,658
2023-08-02	9.600	9.810	9.600	9.670	8.722	33,480,353
2023-08-01	9.600	9.800	9.550	9.660	8.713	52,033,028
2023-07-31	9.800	9.920	9.660	9.690	8.740	88,419,395
2023-07-28	9.230	9.790	9.230	9.740	8.785	80,002,947

← NewerPage 13 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.