Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.110	11.140	10.980	11.030	9.176	19,096,649
2022-01-28	11.150	11.260	10.950	10.960	9.118	22,909,152
2022-01-27	11.260	11.310	11.020	11.090	9.226	21,504,947
2022-01-26	11.240	11.340	11.110	11.310	9.409	20,740,102
2022-01-25	11.440	11.490	11.110	11.170	9.292	23,306,664
2022-01-24	11.560	11.620	11.460	11.490	9.559	17,220,328
2022-01-21	11.620	11.700	11.500	11.560	9.617	21,870,352
2022-01-20	11.360	11.860	11.340	11.700	9.733	52,907,499
2022-01-19	11.280	11.440	11.270	11.360	9.450	17,450,800
2022-01-18	11.260	11.380	11.210	11.300	9.401	18,774,981
2022-01-17	11.230	11.340	11.210	11.260	9.367	15,520,047
2022-01-14	11.550	11.570	11.270	11.270	9.376	36,751,755
2022-01-13	11.470	11.950	11.440	11.640	9.683	40,963,020
2022-01-12	11.460	11.510	11.380	11.450	9.525	13,487,465
2022-01-11	11.480	11.580	11.420	11.460	9.534	17,282,726
2022-01-10	11.400	11.520	11.380	11.450	9.525	15,610,596
2022-01-07	11.290	11.460	11.290	11.400	9.484	19,276,959
2022-01-06	11.340	11.410	11.230	11.270	9.376	19,941,579
2022-01-05	11.440	11.490	11.360	11.380	9.467	16,786,100
2022-01-04	11.490	11.500	11.330	11.440	9.517	20,839,799
2021-12-31	11.480	11.550	11.420	11.480	9.550	21,900,568
2021-12-30	11.300	11.460	11.290	11.440	9.517	22,432,537
2021-12-29	11.360	11.430	11.280	11.300	9.401	15,209,067
2021-12-28	11.300	11.390	11.260	11.370	9.459	16,525,614
2021-12-27	11.270	11.390	11.250	11.320	9.417	14,423,522
2021-12-24	11.210	11.330	11.200	11.270	9.376	22,416,802
2021-12-23	11.160	11.230	11.120	11.220	9.334	15,711,029
2021-12-22	11.330	11.330	11.170	11.190	9.309	15,314,167
2021-12-21	11.110	11.320	11.080	11.310	9.409	29,910,468
2021-12-20	11.210	11.270	11.070	11.110	9.243	19,377,027
2021-12-17	11.300	11.380	11.230	11.240	9.351	22,876,750
2021-12-16	11.220	11.320	11.170	11.300	9.401	16,180,320
2021-12-15	11.190	11.300	11.180	11.200	9.317	14,806,162
2021-12-14	11.220	11.270	11.130	11.180	9.301	25,314,660
2021-12-13	11.420	11.500	11.250	11.290	9.392	42,459,466
2021-12-10	11.360	11.410	11.230	11.280	9.384	30,211,073
2021-12-09	11.300	11.590	11.270	11.430	9.509	54,880,563
2021-12-08	11.240	11.370	11.150	11.320	9.417	20,038,762
2021-12-07	11.340	11.360	11.140	11.180	9.301	23,279,308
2021-12-06	11.340	11.530	11.250	11.260	9.367	42,385,218
2021-12-03	11.220	11.340	11.190	11.290	9.392	15,507,638
2021-12-02	11.170	11.280	11.140	11.230	9.342	13,166,538
2021-12-01	10.990	11.190	10.970	11.180	9.301	12,621,737
2021-11-30	11.020	11.110	10.970	11.030	9.176	9,821,502
2021-11-29	11.020	11.130	10.940	10.970	9.126	13,415,286
2021-11-26	11.240	11.240	11.130	11.130	9.259	8,313,625
2021-11-25	11.220	11.290	11.170	11.200	9.317	7,966,867
2021-11-24	11.280	11.290	11.170	11.220	9.334	10,150,209
2021-11-23	11.240	11.390	11.190	11.280	9.384	19,350,838
2021-11-22	11.210	11.320	11.170	11.240	9.351	15,316,433
2021-11-19	11.050	11.280	11.020	11.270	9.376	16,424,170
2021-11-18	11.230	11.280	11.080	11.100	9.234	10,216,633
2021-11-17	11.220	11.290	11.190	11.240	9.351	8,092,758
2021-11-16	11.270	11.360	11.200	11.240	9.351	11,010,668
2021-11-15	11.260	11.340	11.230	11.270	9.376	10,767,324
2021-11-12	11.280	11.310	11.180	11.280	9.384	13,202,527
2021-11-11	11.220	11.330	11.110	11.290	9.392	23,194,632
2021-11-10	11.070	11.120	10.970	11.090	9.226	12,214,635
2021-11-09	11.070	11.120	10.980	11.090	9.226	10,424,244
2021-11-08	10.990	11.110	10.950	11.050	9.193	10,842,806

← NewerPage 20 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.