Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.090	9.100	8.830	8.920	7.807	13,099,751
2022-08-01	9.170	9.190	9.120	9.140	8.000	6,543,888
2022-07-29	9.240	9.280	9.180	9.200	8.052	7,211,064
2022-07-28	9.210	9.290	9.200	9.250	8.096	8,382,288
2022-07-27	9.180	9.220	9.150	9.180	8.035	3,351,504
2022-07-26	9.150	9.220	9.130	9.180	8.035	4,356,903
2022-07-25	9.210	9.220	9.130	9.150	8.008	4,406,333
2022-07-22	9.210	9.260	9.120	9.190	8.043	6,198,900
2022-07-21	9.220	9.230	9.170	9.170	8.026	5,830,646
2022-07-20	9.290	9.310	9.220	9.230	8.078	7,310,200
2022-07-19	9.190	9.290	9.170	9.270	8.113	7,121,739
2022-07-18	9.110	9.240	9.090	9.200	8.052	7,993,648
2022-07-15	9.190	9.230	9.070	9.080	7.947	9,827,019
2022-07-14	9.200	9.230	9.150	9.170	8.026	8,123,906
2022-07-13	9.210	9.270	9.190	9.210	8.061	7,653,224
2022-07-12	9.240	9.350	9.190	9.220	8.070	10,453,715
2022-07-11	9.240	9.320	9.190	9.240	8.087	8,091,212
2022-07-08	9.250	9.290	9.200	9.260	8.105	8,488,529
2022-07-07	9.320	9.350	9.200	9.210	8.061	14,210,175
2022-07-06	9.380	9.400	9.280	9.330	8.166	8,835,102
2022-07-05	9.460	9.520	9.280	9.410	8.236	15,774,317
2022-07-04	9.450	9.510	9.390	9.490	8.306	12,596,140
2022-07-01	9.550	9.650	9.450	9.470	8.289	11,344,758
2022-06-30	9.590	9.690	9.520	9.570	8.376	16,419,434
2022-06-29	9.680	9.970	9.530	9.590	8.394	34,814,169
2022-06-28	9.510	10.160	9.430	9.780	8.560	33,815,119
2022-06-27	9.590	9.640	9.490	9.500	8.315	15,183,432
2022-06-24	9.590	9.630	9.510	9.560	8.367	15,086,398
2022-06-23	9.400	9.650	9.380	9.590	8.394	23,061,361
2022-06-22	9.630	9.630	9.400	9.400	8.227	25,488,136
2022-06-21	10.050	10.150	9.980	10.100	8.402	21,786,829
2022-06-20	10.050	10.130	9.940	10.060	8.369	22,808,994
2022-06-17	10.110	10.260	9.930	10.090	8.394	33,370,925
2022-06-16	10.290	10.480	10.000	10.240	8.519	47,881,119
2022-06-15	9.980	10.550	9.980	10.200	8.485	66,354,877
2022-06-14	9.420	9.920	9.370	9.850	8.194	30,719,641
2022-06-13	9.480	9.560	9.400	9.510	7.911	19,491,546
2022-06-10	9.330	9.650	9.300	9.590	7.978	28,806,994
2022-06-09	9.450	9.530	9.330	9.380	7.803	28,319,583
2022-06-08	9.280	9.400	9.230	9.390	7.812	20,692,042
2022-06-07	9.300	9.430	9.260	9.280	7.720	19,901,261
2022-06-06	9.120	9.330	9.120	9.310	7.745	22,785,739
2022-06-02	9.160	9.250	9.090	9.210	7.662	10,598,774
2022-06-01	9.140	9.200	9.120	9.160	7.620	8,391,593
2022-05-31	9.130	9.170	9.090	9.130	7.595	12,131,345
2022-05-30	9.140	9.180	9.100	9.110	7.579	8,525,600
2022-05-27	9.200	9.240	9.110	9.160	7.620	10,186,571
2022-05-26	9.090	9.280	9.010	9.180	7.637	12,767,060
2022-05-25	8.980	9.090	8.970	9.090	7.562	6,980,967
2022-05-24	9.190	9.230	9.000	9.010	7.496	13,873,190
2022-05-23	9.140	9.190	9.100	9.180	7.637	12,967,428
2022-05-20	9.010	9.150	9.010	9.140	7.604	14,398,034
2022-05-19	9.010	9.020	8.920	9.000	7.487	11,163,055
2022-05-18	9.130	9.130	9.060	9.080	7.554	10,157,446
2022-05-17	9.090	9.160	9.030	9.100	7.570	9,971,724
2022-05-16	9.190	9.220	9.060	9.110	7.579	12,428,200
2022-05-13	9.180	9.240	9.120	9.160	7.620	12,775,622
2022-05-12	9.160	9.250	9.110	9.160	7.620	10,315,563
2022-05-11	9.220	9.340	9.170	9.200	7.654	16,469,297
2022-05-10	9.080	9.270	9.080	9.210	7.662	10,648,538

← NewerPage 18 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.