Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.320	12.440	12.210	12.410	11.896	30,068,350
2025-07-18	12.110	12.480	12.110	12.360	11.848	33,670,569
2025-07-17	12.060	12.130	12.000	12.070	11.570	16,647,370
2025-07-16	12.100	12.190	11.930	12.060	11.560	23,309,700
2025-07-15	12.180	12.320	12.030	12.070	11.570	32,722,940
2025-07-14	12.390	12.390	12.070	12.180	11.675	53,001,033
2025-07-11	11.790	12.160	11.750	11.970	11.474	49,374,837
2025-07-10	11.660	11.820	11.620	11.760	11.273	25,430,034
2025-07-09	11.660	11.850	11.620	11.670	11.186	28,584,246
2025-07-08	11.510	11.690	11.480	11.660	11.177	29,042,000
2025-07-07	11.500	11.540	11.400	11.490	11.014	14,236,500
2025-07-04	11.550	11.720	11.450	11.540	11.062	24,252,700
2025-07-03	11.580	11.630	11.500	11.560	11.081	20,794,814
2025-07-02	11.440	11.670	11.440	11.590	11.110	26,051,264
2025-07-01	11.510	11.600	11.410	11.470	10.995	22,132,064
2025-06-30	11.590	11.650	11.490	11.520	11.042	26,186,128
2025-06-27	11.660	12.120	11.590	11.630	11.148	49,740,877
2025-06-26	11.940	12.010	11.590	11.590	11.110	47,131,853
2025-06-25	11.330	11.880	11.300	11.850	11.359	71,208,799
2025-06-24	11.120	11.400	11.100	11.270	10.803	32,930,300
2025-06-23	10.980	11.150	10.970	11.100	10.640	18,176,150
2025-06-20	11.130	11.180	10.980	11.040	10.582	21,977,883
2025-06-19	11.250	11.300	10.980	11.130	10.669	24,318,800
2025-06-18	11.460	11.590	11.160	11.290	10.822	29,938,557
2025-06-17	11.390	11.710	11.390	11.540	11.062	41,324,846
2025-06-16	11.050	11.400	11.010	11.370	10.899	32,809,825
2025-06-13	11.370	11.480	11.320	11.400	10.592	26,626,964
2025-06-12	11.250	11.510	11.210	11.420	10.611	28,334,783
2025-06-11	11.180	11.340	11.090	11.260	10.462	24,107,258
2025-06-10	11.260	11.280	11.050	11.100	10.313	18,501,205
2025-06-09	11.250	11.340	11.200	11.260	10.462	18,281,900
2025-06-06	11.360	11.410	11.190	11.200	10.406	15,464,782
2025-06-05	11.330	11.390	11.260	11.330	10.527	15,342,980
2025-06-04	11.240	11.390	11.160	11.340	10.536	18,737,910
2025-06-03	11.180	11.280	11.110	11.240	10.443	19,609,682
2025-05-30	11.110	11.260	11.090	11.230	10.434	18,635,670
2025-05-29	11.080	11.220	11.070	11.140	10.350	16,578,200
2025-05-28	11.170	11.210	11.040	11.080	10.295	13,408,923
2025-05-27	11.050	11.200	11.030	11.150	10.360	16,224,773
2025-05-26	10.950	11.170	10.930	11.050	10.267	17,257,368
2025-05-23	11.140	11.150	10.980	10.990	10.211	18,772,364
2025-05-22	11.060	11.100	10.980	11.070	10.285	12,159,900
2025-05-21	11.130	11.200	11.070	11.090	10.304	11,651,200
2025-05-20	11.100	11.230	11.080	11.120	10.332	13,272,015
2025-05-19	11.100	11.140	11.020	11.100	10.313	16,201,499
2025-05-16	11.150	11.290	11.020	11.080	10.295	21,361,417
2025-05-15	11.210	11.330	11.160	11.180	10.388	22,790,567
2025-05-14	10.980	11.390	10.960	11.280	10.480	41,808,229
2025-05-13	11.010	11.080	10.950	11.010	10.230	15,846,000
2025-05-12	10.950	11.050	10.900	11.010	10.230	22,416,464
2025-05-09	10.890	11.000	10.810	10.920	10.146	23,533,166
2025-05-08	10.770	10.910	10.730	10.900	10.127	20,424,136
2025-05-07	10.960	11.140	10.790	10.810	10.044	31,149,732
2025-05-06	10.870	10.970	10.760	10.780	10.016	35,436,848
2025-04-30	10.760	10.900	10.630	10.870	10.100	27,696,051
2025-04-29	10.720	10.930	10.690	10.720	9.960	25,113,900
2025-04-28	10.630	10.820	10.600	10.770	10.007	26,741,172
2025-04-25	10.700	10.720	10.600	10.680	9.923	21,947,312
2025-04-24	10.600	10.710	10.550	10.660	9.904	22,456,939
2025-04-23	10.510	10.760	10.420	10.680	9.923	38,912,874

← NewerPage 6 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.