Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.260	13.280	12.950	12.990	12.452	53,970,093
2026-01-14	13.470	13.810	13.260	13.290	12.739	73,583,231
2026-01-13	13.560	13.780	13.500	13.560	12.998	46,369,571
2026-01-12	13.430	13.550	13.320	13.520	12.960	46,658,680
2026-01-09	13.370	13.640	13.300	13.450	12.892	36,063,619
2026-01-08	13.660	13.680	13.320	13.370	12.816	46,184,584
2026-01-07	13.920	13.980	13.650	13.780	13.209	48,780,038
2026-01-06	13.420	13.980	13.370	13.950	13.372	84,265,458
2026-01-05	13.160	13.480	13.150	13.400	12.845	44,152,294
2025-12-31	13.080	13.320	13.050	13.120	12.576	23,241,191
2025-12-30	13.080	13.160	13.020	13.070	12.528	19,837,664
2025-12-29	13.280	13.280	13.080	13.130	12.586	20,852,059
2025-12-26	13.140	13.440	13.120	13.250	12.701	33,617,495
2025-12-25	13.220	13.290	13.150	13.170	12.624	27,833,800
2025-12-24	13.100	13.240	13.080	13.190	12.643	18,667,657
2025-12-23	13.170	13.240	13.080	13.110	12.567	21,419,641
2025-12-22	13.140	13.250	13.050	13.110	12.567	20,840,350
2025-12-19	13.030	13.250	13.000	13.170	12.624	35,078,884
2025-12-18	12.980	13.110	12.840	13.040	12.499	37,566,223
2025-12-17	12.720	13.110	12.630	13.000	12.461	40,737,235
2025-12-16	12.750	12.850	12.650	12.760	12.231	20,109,200
2025-12-15	12.720	13.010	12.670	12.800	12.269	30,935,926
2025-12-12	12.800	12.830	12.580	12.790	12.260	36,234,026
2025-12-11	12.940	12.950	12.750	12.760	12.231	22,322,033
2025-12-10	12.840	12.980	12.730	12.970	12.432	30,906,590
2025-12-09	13.140	13.180	12.870	12.900	12.365	62,949,295
2025-12-08	13.500	13.640	13.330	13.480	12.921	67,929,088
2025-12-05	12.870	13.230	12.860	13.120	12.576	37,671,322
2025-12-04	12.820	12.920	12.800	12.910	12.375	13,995,311
2025-12-03	12.940	12.990	12.820	12.830	12.298	16,849,179
2025-12-02	13.060	13.090	12.880	12.910	12.375	17,582,230
2025-12-01	12.900	13.060	12.890	13.060	12.519	21,993,961
2025-11-28	12.930	12.990	12.870	12.960	12.423	18,085,284
2025-11-27	12.890	13.050	12.860	12.940	12.404	17,665,996
2025-11-26	12.950	13.000	12.870	12.890	12.356	18,327,500
2025-11-25	12.980	13.070	12.910	12.930	12.394	22,999,121
2025-11-24	13.050	13.080	12.870	12.910	12.375	27,054,405
2025-11-21	13.300	13.400	13.000	13.000	12.461	40,287,258
2025-11-20	13.790	13.830	13.410	13.440	12.883	36,778,692
2025-11-19	13.510	13.680	13.450	13.540	12.979	21,726,027
2025-11-18	13.480	13.710	13.480	13.540	12.979	26,736,656
2025-11-17	13.700	13.780	13.450	13.500	12.940	40,155,192
2025-11-14	14.000	14.020	13.730	13.730	13.161	53,160,105
2025-11-13	13.880	14.130	13.880	14.090	13.506	54,051,427
2025-11-12	14.080	14.130	13.830	13.880	13.305	43,876,670
2025-11-11	14.360	14.420	14.080	14.090	13.506	39,639,157
2025-11-10	14.180	14.560	14.050	14.360	13.765	61,903,204
2025-11-07	14.160	14.400	14.120	14.160	13.573	46,703,057
2025-11-06	13.840	14.490	13.800	14.260	13.669	104,699,501
2025-11-05	13.700	13.870	13.680	13.740	13.170	28,451,212
2025-11-04	13.900	13.920	13.760	13.800	13.228	33,645,395
2025-11-03	14.010	14.050	13.770	13.950	13.372	42,516,632
2025-10-31	14.410	14.440	14.030	14.040	13.458	66,963,195
2025-10-30	14.380	14.510	14.200	14.230	13.640	58,343,468
2025-10-29	14.020	14.470	14.000	14.420	13.822	81,065,733
2025-10-28	14.220	14.270	14.030	14.070	13.487	53,191,772
2025-10-27	14.200	14.430	14.050	14.280	13.688	92,515,295
2025-10-24	14.040	14.130	13.850	14.070	13.487	81,913,075
2025-10-23	13.920	14.200	13.760	14.190	13.602	103,458,310
2025-10-22	13.750	13.800	13.600	13.630	13.065	31,823,816

← NewerPage 4 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.