Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.230	9.790	9.230	9.740	8.785	80,002,947
2023-07-27	9.280	9.360	9.220	9.250	8.343	11,651,851
2023-07-26	9.310	9.320	9.210	9.300	8.388	17,117,800
2023-07-25	9.220	9.390	9.180	9.320	8.406	35,039,040
2023-07-24	9.040	9.110	9.010	9.040	8.154	5,490,006
2023-07-21	9.010	9.090	9.000	9.070	8.181	7,606,991
2023-07-20	9.100	9.120	9.010	9.030	8.145	7,514,600
2023-07-19	9.020	9.080	9.010	9.080	8.190	7,340,576
2023-07-18	9.040	9.070	8.990	9.040	8.154	7,812,296
2023-07-17	9.030	9.050	8.960	9.040	8.154	8,108,046
2023-07-14	9.040	9.050	9.000	9.040	8.154	6,180,863
2023-07-13	8.960	9.040	8.950	9.040	8.154	12,011,134
2023-07-12	8.950	8.990	8.880	8.890	8.019	6,221,576
2023-07-11	8.940	8.980	8.910	8.950	8.073	6,980,298
2023-07-10	8.950	8.980	8.890	8.910	8.037	5,913,649
2023-07-07	8.850	8.960	8.820	8.930	8.055	7,058,979
2023-07-06	8.870	8.920	8.800	8.860	7.991	6,739,201
2023-07-05	8.860	8.950	8.860	8.890	8.019	9,600,360
2023-07-04	8.860	8.890	8.830	8.880	8.009	7,216,103
2023-07-03	8.740	8.890	8.730	8.880	8.009	13,741,109
2023-06-30	8.590	8.770	8.590	8.730	7.874	9,087,967
2023-06-29	8.610	8.650	8.580	8.590	7.748	8,280,435
2023-06-28	8.630	8.640	8.560	8.620	7.775	6,236,100
2023-06-27	8.590	8.640	8.560	8.610	7.766	8,500,599
2023-06-26	8.650	8.700	8.560	8.560	7.721	12,595,742
2023-06-21	8.900	8.900	8.700	8.710	7.856	13,551,643
2023-06-20	9.190	9.240	9.100	9.110	7.973	11,911,024
2023-06-19	9.250	9.280	9.170	9.200	8.052	10,444,436
2023-06-16	9.220	9.290	9.200	9.280	8.122	13,075,752
2023-06-15	9.130	9.230	9.100	9.220	8.070	12,730,806
2023-06-14	9.150	9.210	9.120	9.120	7.982	9,358,270
2023-06-13	9.090	9.140	9.080	9.120	7.982	7,126,300
2023-06-12	9.110	9.150	9.070	9.110	7.973	8,816,602
2023-06-09	9.170	9.200	9.120	9.140	8.000	10,519,353
2023-06-08	9.080	9.190	9.020	9.170	8.026	15,333,771
2023-06-07	9.100	9.160	9.070	9.110	7.973	8,042,565
2023-06-06	9.200	9.310	9.080	9.090	7.956	17,514,868
2023-06-05	9.300	9.330	9.200	9.230	8.078	9,736,259
2023-06-02	9.180	9.300	9.180	9.300	8.140	13,896,996
2023-06-01	9.170	9.250	9.150	9.180	8.035	15,058,641
2023-05-31	9.150	9.220	9.150	9.210	8.061	13,135,800
2023-05-30	9.150	9.200	9.100	9.190	8.043	9,392,670
2023-05-29	9.240	9.280	9.140	9.160	8.017	9,518,050
2023-05-26	9.180	9.290	9.140	9.240	8.087	8,746,316
2023-05-25	9.150	9.220	9.070	9.180	8.035	15,005,024
2023-05-24	9.250	9.290	9.180	9.180	8.035	15,236,023
2023-05-23	9.390	9.400	9.260	9.260	8.105	12,444,231
2023-05-22	9.360	9.420	9.320	9.360	8.192	10,929,866
2023-05-19	9.460	9.470	9.350	9.370	8.201	14,889,764
2023-05-18	9.560	9.630	9.450	9.490	8.306	14,731,233
2023-05-17	9.560	9.670	9.500	9.530	8.341	14,037,996
2023-05-16	9.590	9.700	9.560	9.590	8.394	20,543,700
2023-05-15	9.600	9.660	9.350	9.590	8.394	30,152,612
2023-05-12	9.740	9.780	9.580	9.600	8.402	22,781,572
2023-05-11	9.830	9.880	9.710	9.740	8.525	17,611,900
2023-05-10	9.870	10.050	9.700	9.750	8.534	33,371,349
2023-05-09	10.030	10.290	9.940	9.980	8.735	68,695,878
2023-05-08	9.850	10.050	9.760	9.980	8.735	42,510,724
2023-05-05	9.600	9.960	9.580	9.820	8.595	46,346,325
2023-05-04	9.440	9.650	9.390	9.580	8.385	36,746,478

← NewerPage 14 of 21 · 1,217 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.