Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.950	11.950	11.380	11.470	11.083	105,191,868
2026-04-17	12.200	12.240	12.080	12.090	11.682	26,270,958
2026-04-16	12.120	12.350	12.100	12.270	11.856	31,963,231
2026-04-15	12.060	12.210	12.010	12.100	11.692	30,889,898
2026-04-14	12.020	12.070	11.900	12.040	11.634	26,282,714
2026-04-13	11.730	12.010	11.700	11.940	11.537	29,447,523
2026-04-10	11.560	12.030	11.550	11.780	11.382	62,452,592
2026-04-09	11.490	11.520	11.330	11.360	10.977	19,451,805
2026-04-08	11.360	11.600	11.320	11.560	11.170	33,168,872
2026-04-07	11.150	11.180	11.050	11.130	10.754	14,839,809
2026-04-03	11.250	11.320	11.130	11.140	10.764	16,598,132
2026-04-02	11.360	11.360	11.170	11.240	10.861	22,017,814
2026-04-01	11.380	11.460	11.250	11.380	10.996	25,926,260
2026-03-31	11.300	11.420	11.200	11.210	10.832	21,597,122
2026-03-30	11.180	11.350	11.150	11.300	10.919	24,526,323
2026-03-27	11.200	11.420	11.180	11.330	10.948	22,219,219
2026-03-26	11.490	11.530	11.250	11.280	10.899	22,120,013
2026-03-25	11.400	11.590	11.330	11.520	11.131	31,179,366
2026-03-24	11.340	11.430	11.150	11.320	10.938	39,602,767
2026-03-23	11.530	11.590	11.160	11.210	10.832	62,458,676
2026-03-20	12.280	12.320	11.800	11.800	11.402	74,653,516
2026-03-19	12.310	12.380	12.210	12.250	11.837	60,740,489
2026-03-18	12.780	12.800	12.360	12.460	12.040	89,884,061
2026-03-17	12.210	13.300	12.170	12.740	12.310	144,980,480
2026-03-16	12.180	12.220	12.060	12.160	11.750	21,563,966
2026-03-13	12.190	12.340	12.160	12.210	11.798	32,349,488
2026-03-12	12.200	12.330	12.170	12.250	11.837	19,306,273
2026-03-11	12.130	12.260	12.090	12.210	11.798	20,221,424
2026-03-10	12.080	12.170	12.020	12.120	11.711	21,950,636
2026-03-09	12.050	12.080	11.930	11.980	11.576	31,855,372
2026-03-06	12.010	12.290	12.010	12.240	11.827	25,434,323
2026-03-05	12.130	12.170	11.980	12.080	11.672	25,605,875
2026-03-04	12.280	12.320	11.890	11.990	11.585	49,254,842
2026-03-03	12.410	12.670	12.350	12.350	11.933	44,716,057
2026-03-02	12.400	12.500	12.310	12.410	11.991	38,045,385
2026-02-27	12.370	12.640	12.320	12.560	12.136	37,285,793
2026-02-26	12.410	12.430	12.320	12.360	11.943	18,777,728
2026-02-25	12.300	12.490	12.290	12.400	11.982	32,118,824
2026-02-24	12.460	12.470	12.270	12.280	11.866	32,803,336
2026-02-13	12.460	12.590	12.370	12.380	11.962	30,265,159
2026-02-12	12.560	12.610	12.400	12.430	12.011	30,737,200
2026-02-11	12.530	12.650	12.480	12.560	12.136	28,711,318
2026-02-10	12.600	12.610	12.510	12.540	12.020	18,089,144
2026-02-09	12.500	12.570	12.470	12.570	12.049	21,992,621
2026-02-06	12.490	12.560	12.400	12.410	11.896	22,767,827
2026-02-05	12.450	12.580	12.380	12.550	12.030	29,381,954
2026-02-04	12.240	12.470	12.190	12.450	11.934	33,940,236
2026-02-03	12.390	12.410	12.140	12.240	11.733	36,757,559
2026-02-02	12.400	12.640	12.280	12.310	11.800	42,858,558
2026-01-30	12.730	12.790	12.490	12.540	12.020	39,708,909
2026-01-29	12.590	12.860	12.460	12.790	12.260	60,845,256
2026-01-28	12.470	12.680	12.420	12.590	12.068	56,521,436
2026-01-27	12.580	12.610	12.380	12.460	11.944	38,794,413
2026-01-26	12.570	12.750	12.540	12.570	12.049	65,516,221
2026-01-23	12.730	12.750	12.530	12.560	12.039	58,623,796
2026-01-22	12.850	12.910	12.660	12.690	12.164	45,306,124
2026-01-21	12.830	12.920	12.780	12.810	12.279	29,840,357
2026-01-20	12.820	12.910	12.800	12.870	12.337	29,342,829
2026-01-19	12.750	12.890	12.710	12.820	12.289	30,600,191
2026-01-16	13.090	13.150	12.730	12.780	12.250	55,816,662

← NewerPage 3 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.