Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.760	14.110	13.730	13.850	13.276	66,246,815
2025-10-20	13.980	14.020	13.700	13.720	13.151	43,150,453
2025-10-17	14.140	14.260	13.760	13.790	13.218	60,207,251
2025-10-16	14.160	14.370	14.030	14.200	13.611	67,303,627
2025-10-15	14.200	14.540	13.910	14.300	13.707	99,480,413
2025-10-14	14.180	14.790	14.140	14.230	13.640	125,059,492
2025-10-13	14.000	14.850	13.770	14.250	13.659	161,103,784
2025-10-10	13.450	14.810	13.400	14.260	13.669	203,106,746
2025-10-09	13.490	13.670	13.300	13.460	12.902	86,214,928
2025-09-30	13.700	13.900	13.410	13.530	12.969	88,407,409
2025-09-29	13.300	14.400	13.280	13.680	13.113	141,977,334
2025-09-26	13.210	13.450	13.180	13.320	12.768	29,597,283
2025-09-25	13.270	13.380	13.200	13.250	12.701	27,143,400
2025-09-24	13.170	13.430	13.160	13.280	12.730	33,690,753
2025-09-23	13.300	13.400	13.000	13.260	12.710	31,422,037
2025-09-22	13.240	13.450	13.190	13.400	12.845	28,512,440
2025-09-19	13.120	13.370	13.120	13.210	12.662	27,855,777
2025-09-18	13.580	13.640	13.150	13.320	12.768	66,240,541
2025-09-17	13.670	13.740	13.440	13.570	13.007	59,887,800
2025-09-16	13.900	14.030	13.670	13.700	13.132	51,625,700
2025-09-15	14.040	14.200	13.830	13.950	13.372	32,928,800
2025-09-12	14.340	14.460	14.030	14.080	13.496	47,170,106
2025-09-11	13.760	14.420	13.750	14.330	13.736	57,771,995
2025-09-10	13.820	13.950	13.730	13.800	13.228	25,524,120
2025-09-09	13.800	13.940	13.730	13.820	13.247	29,332,099
2025-09-08	13.930	14.040	13.790	13.840	13.266	38,834,150
2025-09-05	13.930	14.000	13.650	13.930	13.353	37,301,565
2025-09-04	14.010	14.050	13.690	13.840	13.266	39,338,141
2025-09-03	14.550	14.600	13.890	13.960	13.381	46,628,319
2025-09-02	14.660	14.730	14.280	14.470	13.870	48,242,001
2025-09-01	14.890	14.950	14.490	14.550	13.947	58,466,829
2025-08-29	15.050	15.130	14.820	14.830	14.215	64,146,100
2025-08-28	14.800	15.030	14.630	15.030	14.407	49,496,801
2025-08-27	15.410	15.540	14.880	14.900	14.282	69,271,996
2025-08-26	15.400	16.220	15.320	15.540	14.896	69,719,329
2025-08-25	15.540	15.990	15.250	15.540	14.896	106,987,786
2025-08-22	14.480	15.080	14.460	14.950	14.330	63,348,150
2025-08-21	14.880	14.930	14.450	14.510	13.909	55,347,970
2025-08-20	14.010	14.690	13.910	14.660	14.052	67,181,141
2025-08-19	14.120	14.140	13.950	14.010	13.429	42,293,381
2025-08-18	14.450	14.480	14.080	14.170	13.583	72,250,681
2025-08-15	13.800	14.360	13.770	14.270	13.678	70,116,502
2025-08-14	13.870	14.200	13.860	13.900	13.324	49,383,891
2025-08-13	13.730	14.090	13.660	13.880	13.305	57,383,719
2025-08-12	13.760	13.840	13.640	13.750	13.180	29,405,896
2025-08-11	13.490	13.920	13.480	13.760	13.190	41,609,795
2025-08-08	13.550	13.810	13.470	13.620	13.055	39,133,900
2025-08-07	13.480	13.680	13.420	13.600	13.036	37,755,326
2025-08-06	13.490	13.600	13.410	13.480	12.921	30,251,095
2025-08-05	13.410	13.630	13.360	13.540	12.979	37,703,422
2025-08-04	13.250	13.430	13.190	13.370	12.816	31,894,600
2025-08-01	13.260	13.700	13.240	13.310	12.758	50,461,143
2025-07-31	13.510	13.600	13.140	13.260	12.710	43,262,095
2025-07-30	13.670	13.790	13.410	13.590	13.027	49,893,368
2025-07-29	13.860	13.930	13.500	13.730	13.161	55,634,404
2025-07-28	13.960	14.150	13.660	13.990	13.410	62,932,490
2025-07-25	14.280	14.380	13.970	14.080	13.496	92,203,822
2025-07-24	13.030	14.270	13.020	14.120	13.535	119,086,728
2025-07-23	12.440	13.460	12.440	13.080	12.538	114,835,322
2025-07-22	12.450	12.530	12.250	12.440	11.924	28,282,412

← NewerPage 5 of 21 · 1,215 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.