Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.200	9.470	9.160	9.410	8.236	23,588,273
2023-04-27	9.150	9.190	9.110	9.180	8.035	16,119,485
2023-04-26	9.350	9.350	9.130	9.140	8.000	19,415,645
2023-04-25	9.230	9.380	9.210	9.280	8.122	13,096,288
2023-04-24	9.330	9.430	9.220	9.250	8.096	12,444,217
2023-04-21	9.700	9.700	9.310	9.330	8.166	14,393,000
2023-04-20	9.620	9.690	9.570	9.680	8.472	11,017,739
2023-04-19	9.800	9.800	9.670	9.680	8.472	10,911,200
2023-04-18	9.880	9.890	9.770	9.780	8.560	14,071,982
2023-04-17	9.700	9.850	9.630	9.850	8.621	21,167,365
2023-04-14	9.610	9.660	9.560	9.640	8.437	8,522,400
2023-04-13	9.600	9.670	9.560	9.600	8.402	14,012,928
2023-04-12	9.590	9.640	9.550	9.600	8.402	12,203,042
2023-04-11	9.620	9.720	9.570	9.600	8.402	15,479,893
2023-04-10	9.650	9.680	9.520	9.540	8.350	9,775,757
2023-04-07	9.550	9.640	9.520	9.590	8.394	8,416,100
2023-04-06	9.610	9.610	9.510	9.540	8.350	9,469,713
2023-04-04	9.550	9.650	9.510	9.620	8.420	13,474,932
2023-04-03	9.390	9.590	9.350	9.580	8.385	20,843,523
2023-03-31	9.400	9.440	9.340	9.370	8.201	7,932,301
2023-03-30	9.430	9.430	9.280	9.400	8.227	9,696,793
2023-03-29	9.530	9.530	9.370	9.400	8.227	8,314,900
2023-03-28	9.550	9.550	9.450	9.510	8.324	5,993,202
2023-03-27	9.520	9.550	9.420	9.520	8.332	8,949,802
2023-03-24	9.570	9.610	9.490	9.520	8.332	7,467,100
2023-03-23	9.410	9.580	9.400	9.550	8.359	10,774,891
2023-03-22	9.430	9.480	9.410	9.440	8.262	7,841,412
2023-03-21	9.410	9.510	9.380	9.430	8.253	9,681,075
2023-03-20	9.380	9.470	9.340	9.370	8.201	9,142,800
2023-03-17	9.360	9.470	9.340	9.360	8.192	10,553,074
2023-03-16	9.290	9.350	9.250	9.280	8.122	6,352,930
2023-03-15	9.380	9.380	9.300	9.310	8.148	5,769,561
2023-03-14	9.350	9.350	9.200	9.280	8.122	9,822,260
2023-03-13	9.320	9.400	9.280	9.360	8.192	10,030,430
2023-03-10	9.460	9.480	9.330	9.330	8.166	9,296,545
2023-03-09	9.530	9.550	9.460	9.490	8.306	7,010,108
2023-03-08	9.530	9.560	9.460	9.510	8.324	8,873,576
2023-03-07	9.680	9.750	9.540	9.570	8.376	12,300,699
2023-03-06	9.830	9.830	9.660	9.680	8.472	12,600,480
2023-03-03	9.850	9.870	9.720	9.840	8.612	15,482,006
2023-03-02	9.870	9.900	9.810	9.850	8.621	9,282,732
2023-03-01	9.630	9.890	9.610	9.880	8.647	25,458,682
2023-02-28	9.540	9.680	9.530	9.660	8.455	11,706,614
2023-02-27	9.600	9.650	9.500	9.540	8.350	7,207,102
2023-02-24	9.760	9.790	9.580	9.610	8.411	7,899,704
2023-02-23	9.650	9.740	9.600	9.700	8.490	13,622,347
2023-02-22	9.620	9.710	9.580	9.630	8.429	11,387,037
2023-02-21	9.490	9.660	9.460	9.630	8.429	15,033,800
2023-02-20	9.320	9.530	9.310	9.530	8.341	13,550,497
2023-02-17	9.300	9.390	9.230	9.230	8.078	8,754,714
2023-02-16	9.400	9.560	9.280	9.330	8.166	15,561,846
2023-02-15	9.480	9.500	9.370	9.390	8.218	7,463,075
2023-02-14	9.520	9.540	9.440	9.470	8.289	6,002,046
2023-02-13	9.480	9.510	9.410	9.500	8.315	7,720,280
2023-02-10	9.480	9.520	9.430	9.480	8.297	5,085,980
2023-02-09	9.400	9.530	9.370	9.520	8.332	9,689,492
2023-02-08	9.470	9.530	9.360	9.370	8.201	7,760,952
2023-02-07	9.680	9.680	9.430	9.470	8.289	11,507,397
2023-02-06	9.530	9.600	9.490	9.540	8.350	11,040,753
2023-02-03	9.520	9.650	9.490	9.580	8.385	17,342,734

← NewerPage 15 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.