Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.820	8.900	8.800	8.850	7.746	7,071,994
2022-11-01	8.670	8.850	8.650	8.830	7.728	12,827,181
2022-10-31	8.500	8.770	8.500	8.620	7.545	10,148,766
2022-10-28	8.750	8.800	8.590	8.610	7.536	9,368,357
2022-10-27	8.670	8.800	8.670	8.760	7.667	10,014,164
2022-10-26	8.630	8.770	8.620	8.670	7.588	5,757,499
2022-10-25	8.670	8.820	8.560	8.640	7.562	8,105,641
2022-10-24	8.860	8.980	8.670	8.670	7.588	9,500,992
2022-10-21	8.950	9.020	8.810	8.820	7.720	8,659,872
2022-10-20	8.720	8.880	8.700	8.790	7.693	6,730,481
2022-10-19	8.780	8.820	8.720	8.730	7.641	4,387,039
2022-10-18	8.870	8.890	8.770	8.780	7.685	6,359,072
2022-10-17	8.750	8.890	8.750	8.830	7.728	6,249,055
2022-10-14	8.750	8.860	8.720	8.770	7.676	6,485,716
2022-10-13	8.630	8.740	8.620	8.710	7.623	5,630,823
2022-10-12	8.520	8.680	8.470	8.670	7.588	5,869,460
2022-10-11	8.490	8.600	8.440	8.510	7.448	5,200,367
2022-10-10	8.520	8.630	8.430	8.440	7.387	6,127,074
2022-09-30	8.580	8.670	8.550	8.600	7.527	5,087,399
2022-09-29	8.780	8.830	8.510	8.570	7.501	8,363,092
2022-09-28	8.800	8.880	8.710	8.740	7.650	6,709,904
2022-09-27	8.690	8.790	8.640	8.770	7.676	5,480,110
2022-09-26	8.870	8.950	8.680	8.680	7.597	9,765,738
2022-09-23	8.830	9.020	8.810	8.920	7.807	9,956,228
2022-09-22	8.760	8.870	8.740	8.830	7.728	5,253,812
2022-09-21	8.810	8.860	8.710	8.810	7.711	6,475,462
2022-09-20	8.890	8.950	8.820	8.830	7.728	5,673,909
2022-09-19	8.850	8.930	8.800	8.860	7.755	8,115,047
2022-09-16	9.260	9.260	8.830	8.850	7.746	21,410,592
2022-09-15	9.280	9.380	9.220	9.260	8.105	11,006,115
2022-09-14	9.250	9.320	9.210	9.240	8.087	8,983,405
2022-09-13	9.410	9.450	9.330	9.360	8.192	10,082,340
2022-09-09	9.320	9.420	9.270	9.410	8.236	16,679,867
2022-09-08	9.310	9.350	9.270	9.300	8.140	8,977,728
2022-09-07	9.270	9.320	9.220	9.290	8.131	7,369,242
2022-09-06	9.280	9.310	9.230	9.310	8.148	11,212,034
2022-09-05	9.180	9.270	9.150	9.270	8.113	8,496,276
2022-09-02	9.260	9.270	9.150	9.190	8.043	8,649,781
2022-09-01	9.220	9.310	9.190	9.220	8.070	11,671,608
2022-08-31	9.160	9.300	9.100	9.250	8.096	14,690,666
2022-08-30	9.150	9.250	9.130	9.190	8.043	9,022,672
2022-08-29	9.130	9.220	9.100	9.160	8.017	9,917,516
2022-08-26	9.280	9.300	9.170	9.240	8.087	9,326,428
2022-08-25	9.220	9.280	9.120	9.250	8.096	14,088,838
2022-08-24	9.180	9.350	9.120	9.130	7.991	19,483,784
2022-08-23	9.160	9.320	9.130	9.210	8.061	9,673,190
2022-08-22	9.190	9.230	9.150	9.190	8.043	7,163,659
2022-08-19	9.230	9.290	9.190	9.200	8.052	7,453,943
2022-08-18	9.280	9.290	9.190	9.240	8.087	6,561,152
2022-08-17	9.190	9.340	9.150	9.290	8.131	12,438,903
2022-08-16	9.240	9.260	9.170	9.180	8.035	6,268,917
2022-08-15	9.270	9.300	9.170	9.210	8.061	9,955,600
2022-08-12	9.250	9.350	9.200	9.300	8.140	11,212,469
2022-08-11	9.020	9.330	9.010	9.310	8.148	21,812,758
2022-08-10	8.990	9.030	8.950	8.980	7.860	4,436,583
2022-08-09	9.000	9.050	8.960	8.980	7.860	4,584,725
2022-08-08	9.060	9.080	9.000	9.030	7.903	4,451,114
2022-08-05	8.950	9.070	8.890	9.050	7.921	9,979,962
2022-08-04	8.950	8.970	8.870	8.920	7.807	4,954,755
2022-08-03	8.890	9.030	8.880	8.880	7.772	6,501,528

← NewerPage 17 of 21 · 1,212 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.