Guosen Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 11.010 | 11.110 | 10.990 | 10.990 | 9.143 | 10,768,919 |
| 2021-11-04 | 11.200 | 11.280 | 11.020 | 11.070 | 9.209 | 17,627,841 |
| 2021-11-03 | 11.260 | 11.350 | 11.110 | 11.190 | 9.309 | 14,284,946 |
| 2021-11-02 | 11.470 | 11.560 | 11.240 | 11.300 | 9.401 | 19,328,205 |
| 2021-11-01 | 11.460 | 11.580 | 11.380 | 11.490 | 9.559 | 22,187,158 |
| 2021-10-29 | 11.290 | 11.470 | 11.190 | 11.400 | 9.484 | 18,398,177 |
| 2021-10-28 | 11.240 | 11.340 | 11.210 | 11.290 | 9.392 | 10,251,562 |
| 2021-10-27 | 11.540 | 11.560 | 11.260 | 11.270 | 9.376 | 15,762,078 |
| 2021-10-26 | 11.700 | 11.720 | 11.570 | 11.610 | 9.658 | 11,220,127 |
| 2021-10-25 | 11.530 | 11.660 | 11.450 | 11.650 | 9.692 | 12,693,000 |
| 2021-10-22 | 11.590 | 11.640 | 11.470 | 11.540 | 9.600 | 9,454,958 |
| 2021-10-21 | 11.590 | 11.670 | 11.470 | 11.550 | 9.609 | 12,013,966 |
| 2021-10-20 | 11.660 | 11.720 | 11.550 | 11.580 | 9.634 | 9,359,452 |
| 2021-10-19 | 11.580 | 11.740 | 11.500 | 11.670 | 9.708 | 12,709,297 |
| 2021-10-18 | 11.470 | 11.590 | 11.420 | 11.580 | 9.634 | 11,835,161 |
| 2021-10-15 | 11.610 | 11.680 | 11.410 | 11.480 | 9.550 | 15,436,611 |
| 2021-10-14 | 11.680 | 11.730 | 11.600 | 11.690 | 9.725 | 8,990,563 |
← NewerPage 21 of 21 · 1,217 trading days
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.