Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.110	9.250	9.090	9.180	7.637	6,983,551
2022-05-06	9.070	9.280	9.050	9.180	7.637	14,127,912
2022-05-05	9.370	9.400	9.180	9.250	7.695	28,845,255
2022-04-29	9.690	9.780	9.470	9.700	8.070	22,360,574
2022-04-28	9.400	9.500	9.270	9.460	7.870	14,690,208
2022-04-27	9.060	9.610	9.000	9.560	7.953	26,270,227
2022-04-26	9.900	9.940	9.130	9.170	7.629	38,742,571
2022-04-25	9.920	10.250	9.760	9.920	8.253	32,797,703
2022-04-22	10.110	10.330	10.080	10.160	8.452	26,906,834
2022-04-21	9.870	10.360	9.850	10.100	8.402	38,639,160
2022-04-20	9.990	10.020	9.870	9.930	8.261	18,550,467
2022-04-19	9.990	10.180	9.980	10.020	8.336	23,840,272
2022-04-18	9.940	9.940	9.790	9.880	8.219	10,298,467
2022-04-15	10.060	10.130	9.970	10.000	8.319	11,271,837
2022-04-14	10.080	10.150	10.000	10.080	8.386	14,562,220
2022-04-13	9.970	10.110	9.920	9.990	8.311	13,056,697
2022-04-12	9.770	10.070	9.710	10.010	8.327	13,927,424
2022-04-11	9.960	9.960	9.720	9.770	8.128	12,494,421
2022-04-08	9.970	9.990	9.780	9.970	8.294	10,722,537
2022-04-07	10.020	10.090	9.880	9.890	8.228	11,502,301
2022-04-06	9.970	10.090	9.970	10.090	8.394	12,284,318
2022-04-01	9.920	10.060	9.900	10.060	8.369	14,148,072
2022-03-31	9.970	10.060	9.930	9.940	8.269	16,737,858
2022-03-30	9.830	10.070	9.810	10.040	8.352	17,762,450
2022-03-29	9.730	9.840	9.730	9.780	8.136	8,861,617
2022-03-28	9.690	9.860	9.620	9.780	8.136	8,792,110
2022-03-25	9.780	9.920	9.740	9.780	8.136	9,112,246
2022-03-24	9.880	9.880	9.730	9.810	8.161	6,875,401
2022-03-23	9.930	10.000	9.870	9.920	8.253	7,246,816
2022-03-22	9.880	10.010	9.860	9.920	8.253	9,527,652
2022-03-21	9.930	9.970	9.870	9.940	8.269	11,636,412
2022-03-18	9.870	9.990	9.820	9.950	8.277	15,313,119
2022-03-17	10.110	10.150	9.900	9.920	8.253	20,660,360
2022-03-16	9.630	10.070	9.520	9.970	8.294	22,604,008
2022-03-15	9.790	9.860	9.570	9.580	7.970	22,537,162
2022-03-14	9.810	10.050	9.790	9.810	8.161	14,217,072
2022-03-11	9.620	9.990	9.410	9.950	8.277	19,686,628
2022-03-10	9.910	9.970	9.670	9.710	8.078	14,899,628
2022-03-09	10.050	10.100	9.460	9.740	8.103	21,064,840
2022-03-08	10.230	10.320	10.010	10.010	8.327	14,126,460
2022-03-07	10.380	10.420	10.230	10.240	8.519	11,015,771
2022-03-04	10.400	10.460	10.350	10.420	8.668	9,289,225
2022-03-03	10.500	10.540	10.450	10.490	8.727	8,418,519
2022-03-02	10.400	10.460	10.380	10.460	8.702	9,016,207
2022-03-01	10.350	10.450	10.340	10.430	8.677	10,281,586
2022-02-28	10.430	10.480	10.290	10.350	8.610	14,267,952
2022-02-25	10.450	10.540	10.390	10.450	8.693	9,917,086
2022-02-24	10.650	10.680	10.300	10.390	8.644	23,199,464
2022-02-23	10.660	10.750	10.630	10.700	8.901	13,356,430
2022-02-22	10.820	10.850	10.590	10.660	8.868	21,077,693
2022-02-21	10.910	10.930	10.850	10.910	9.076	12,992,028
2022-02-18	10.890	10.940	10.820	10.930	9.093	11,957,333
2022-02-17	10.970	11.040	10.890	10.920	9.084	12,428,225
2022-02-16	11.050	11.100	10.990	11.030	9.176	10,157,800
2022-02-15	10.970	11.020	10.920	10.980	9.134	12,951,758
2022-02-14	11.200	11.240	10.910	10.970	9.126	29,648,368
2022-02-11	11.260	11.450	11.250	11.310	9.409	21,160,439
2022-02-10	11.280	11.320	11.200	11.320	9.417	14,473,325
2022-02-09	11.230	11.290	11.180	11.270	9.376	14,878,385
2022-02-08	11.030	11.250	11.010	11.240	9.351	18,045,447

← NewerPage 19 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.