Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.260	10.360	10.030	10.100	10.100	38,978,688
2026-07-16	10.280	10.380	10.150	10.260	10.260	30,152,707
2026-07-15	10.040	10.420	10.020	10.340	10.340	57,943,105
2026-07-14	10.000	10.070	9.910	10.060	10.060	25,315,512
2026-07-13	10.050	10.110	9.950	9.990	9.990	28,719,658
2026-07-10	10.220	10.230	10.000	10.050	10.050	35,260,727
2026-07-09	10.170	10.270	10.050	10.260	10.260	28,081,627
2026-07-08	10.360	10.370	10.200	10.210	10.210	27,820,145
2026-07-07	10.490	10.520	10.290	10.360	10.360	34,986,199
2026-07-06	10.490	10.570	10.400	10.540	10.540	43,965,680
2026-07-03	10.350	10.420	10.220	10.350	10.350	40,732,219
2026-07-02	10.420	10.450	10.220	10.260	10.260	49,373,699
2026-07-01	9.990	10.500	9.920	10.430	10.430	79,517,805
2026-06-30	10.050	10.170	9.930	9.990	9.990	41,010,977
2026-06-29	10.000	10.240	9.930	10.100	10.100	40,257,559
2026-06-26	10.400	10.520	9.980	9.990	9.990	56,766,539
2026-06-25	10.190	10.590	10.040	10.470	10.470	65,425,152
2026-06-24	10.260	10.510	10.100	10.200	10.200	46,599,699
2026-06-23	10.380	10.570	10.250	10.310	10.310	59,150,270
2026-06-22	9.900	10.420	9.810	10.370	10.370	69,556,422
2026-06-18	10.460	10.470	10.200	10.200	9.856	29,883,508
2026-06-17	10.450	10.600	10.380	10.460	10.107	28,894,779
2026-06-16	10.410	10.510	10.340	10.450	10.097	37,604,133
2026-06-15	10.350	10.620	10.290	10.440	10.088	61,107,018
2026-06-12	10.030	10.320	9.990	10.270	9.923	49,946,180
2026-06-11	10.000	10.110	9.870	10.030	9.692	25,897,341
2026-06-10	9.850	10.060	9.830	10.040	9.701	27,204,869
2026-06-09	9.840	9.930	9.790	9.870	9.537	17,763,376
2026-06-08	9.880	10.040	9.790	9.830	9.498	28,218,538
2026-06-05	10.000	10.170	9.990	10.010	9.672	20,440,247
2026-06-04	10.100	10.180	9.950	9.990	9.653	22,587,126
2026-06-03	10.160	10.200	10.050	10.100	9.759	23,675,463
2026-06-02	10.140	10.200	10.060	10.170	9.827	23,588,574
2026-06-01	10.110	10.180	10.040	10.150	9.807	21,109,900
2026-05-29	9.950	10.200	9.940	10.120	9.778	34,861,151
2026-05-28	10.130	10.160	9.900	9.950	9.614	31,244,602
2026-05-27	10.230	10.330	10.080	10.130	9.788	24,239,370
2026-05-26	10.110	10.310	10.100	10.240	9.894	28,864,793
2026-05-25	10.110	10.210	10.070	10.150	9.807	22,966,913
2026-05-22	10.250	10.280	10.070	10.090	9.750	31,655,539
2026-05-21	10.260	10.500	10.210	10.220	9.875	45,780,532
2026-05-20	10.320	10.320	10.190	10.220	9.875	22,486,025
2026-05-19	10.250	10.350	10.200	10.330	9.981	20,904,921
2026-05-18	10.310	10.350	10.190	10.240	9.894	23,712,197
2026-05-15	10.600	10.610	10.300	10.350	10.001	39,522,314
2026-05-14	10.740	10.800	10.610	10.610	10.252	35,187,292
2026-05-13	10.780	10.820	10.690	10.750	10.387	33,771,888
2026-05-12	10.840	10.910	10.760	10.820	10.455	41,040,907
2026-05-11	10.750	10.860	10.690	10.810	10.445	45,160,252
2026-05-08	10.770	10.810	10.710	10.750	10.387	27,571,789
2026-05-07	10.860	10.960	10.750	10.810	10.445	33,900,893
2026-05-06	10.730	10.840	10.680	10.810	10.445	47,541,899
2026-04-30	10.820	10.830	10.630	10.720	10.358	74,480,064
2026-04-29	10.900	11.140	10.900	11.120	10.745	41,985,842
2026-04-28	10.820	11.090	10.820	10.960	10.590	47,450,477
2026-04-27	11.010	11.050	10.810	10.840	10.474	44,887,004
2026-04-24	11.130	11.150	10.990	11.000	10.629	34,655,806
2026-04-23	11.290	11.330	11.130	11.140	10.764	38,971,300
2026-04-22	11.260	11.420	11.250	11.310	10.928	39,699,069
2026-04-21	11.430	11.460	11.260	11.320	10.938	42,924,750

← NewerPage 2 of 5 · 242 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.