Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.780	9.880	9.560	9.590	8.394	24,536,278
2023-02-01	9.440	9.690	9.440	9.680	8.472	26,527,949
2023-01-31	9.440	9.540	9.370	9.380	8.210	12,826,516
2023-01-30	9.560	9.600	9.450	9.490	8.306	15,499,648
2023-01-20	9.530	9.560	9.420	9.490	8.306	12,695,351
2023-01-19	9.370	9.560	9.360	9.560	8.367	14,559,378
2023-01-18	9.360	9.480	9.350	9.430	8.253	9,210,434
2023-01-17	9.330	9.450	9.320	9.430	8.253	14,523,083
2023-01-16	9.190	9.550	9.150	9.400	8.227	37,764,034
2023-01-13	9.130	9.180	9.060	9.180	8.035	10,826,602
2023-01-12	9.040	9.120	8.990	9.110	7.973	8,162,092
2023-01-11	9.040	9.110	9.000	9.020	7.895	8,310,000
2023-01-10	9.060	9.120	8.970	9.030	7.903	9,466,670
2023-01-09	9.010	9.120	8.950	9.070	7.938	9,634,189
2023-01-06	8.970	9.050	8.910	8.960	7.842	7,281,267
2023-01-05	8.910	8.990	8.900	8.970	7.851	8,065,269
2023-01-04	8.880	8.920	8.850	8.890	7.781	6,873,261
2023-01-03	8.780	8.890	8.720	8.850	7.746	9,419,644
2022-12-30	8.880	8.910	8.840	8.880	7.772	4,842,978
2022-12-29	8.860	8.880	8.780	8.840	7.737	5,153,930
2022-12-28	8.830	8.880	8.800	8.880	7.772	5,200,637
2022-12-27	8.810	8.870	8.780	8.840	7.737	4,762,163
2022-12-26	8.800	8.840	8.710	8.760	7.667	6,431,700
2022-12-23	8.730	8.860	8.710	8.770	7.676	4,909,800
2022-12-22	8.860	8.890	8.740	8.790	7.693	5,803,616
2022-12-21	8.860	8.870	8.750	8.750	7.658	4,334,100
2022-12-20	8.860	8.900	8.800	8.820	7.720	6,253,025
2022-12-19	9.090	9.160	8.830	8.880	7.772	10,098,561
2022-12-16	9.030	9.120	9.010	9.110	7.973	7,004,357
2022-12-15	9.150	9.170	9.050	9.070	7.938	6,420,721
2022-12-14	9.080	9.190	9.060	9.150	8.008	6,481,814
2022-12-13	9.110	9.140	9.060	9.100	7.965	5,382,080
2022-12-12	9.230	9.250	9.060	9.090	7.956	12,186,513
2022-12-09	9.270	9.280	9.150	9.270	8.113	13,569,939
2022-12-08	9.250	9.270	9.180	9.230	8.078	11,222,163
2022-12-07	9.300	9.390	9.240	9.250	8.096	13,943,009
2022-12-06	9.250	9.380	9.250	9.330	8.166	14,797,597
2022-12-05	9.180	9.350	9.150	9.320	8.157	22,751,182
2022-12-02	9.130	9.230	9.110	9.120	7.982	10,154,944
2022-12-01	9.240	9.350	9.110	9.120	7.982	18,576,211
2022-11-30	9.170	9.220	9.100	9.130	7.991	11,867,553
2022-11-29	8.900	9.220	8.880	9.170	8.026	19,360,616
2022-11-28	8.920	8.930	8.820	8.900	7.790	9,030,571
2022-11-25	8.900	9.050	8.900	9.010	7.886	7,957,621
2022-11-24	9.060	9.080	8.910	8.920	7.807	7,505,901
2022-11-23	8.980	9.050	8.940	9.020	7.895	6,249,271
2022-11-22	8.900	9.050	8.890	8.990	7.868	8,763,600
2022-11-21	9.010	9.020	8.910	8.920	7.807	7,382,797
2022-11-18	9.130	9.150	9.020	9.020	7.895	9,231,625
2022-11-17	9.100	9.150	9.070	9.140	8.000	8,110,254
2022-11-16	9.190	9.220	9.100	9.100	7.965	12,576,158
2022-11-15	9.000	9.310	8.980	9.220	8.070	24,818,439
2022-11-14	9.010	9.170	9.000	9.010	7.886	15,461,201
2022-11-11	9.020	9.050	8.900	8.980	7.860	15,644,810
2022-11-10	8.760	8.880	8.740	8.840	7.737	6,663,089
2022-11-09	8.870	8.900	8.790	8.810	7.711	5,178,305
2022-11-08	8.900	8.930	8.850	8.880	7.772	4,515,759
2022-11-07	8.870	8.950	8.860	8.910	7.798	7,037,742
2022-11-04	8.790	8.980	8.770	8.930	7.816	10,646,941
2022-11-03	8.830	8.880	8.760	8.790	7.693	4,689,312

← NewerPage 16 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.