Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.440	10.730	10.390	10.520	9.774	37,080,125
2025-04-21	10.090	10.550	10.060	10.440	9.700	33,510,949
2025-04-18	9.990	10.110	9.960	10.090	9.375	10,835,700
2025-04-17	9.950	10.040	9.910	9.990	9.282	9,503,083
2025-04-16	9.950	10.060	9.830	10.010	9.300	13,669,400
2025-04-15	10.010	10.040	9.930	9.990	9.282	10,744,207
2025-04-14	10.040	10.130	9.930	9.990	9.282	14,930,632
2025-04-11	9.970	10.030	9.880	9.960	9.254	15,582,775
2025-04-10	9.850	10.030	9.730	9.990	9.282	28,517,260
2025-04-09	9.580	9.870	9.470	9.770	9.077	37,978,071
2025-04-08	9.430	9.500	9.230	9.470	8.799	35,360,057
2025-04-07	9.900	10.000	9.320	9.330	8.669	40,331,217
2025-04-03	10.320	10.450	10.280	10.350	9.616	10,075,142
2025-04-02	10.260	10.410	10.250	10.400	9.663	12,957,471
2025-04-01	10.300	10.350	10.260	10.270	9.542	10,676,400
2025-03-31	10.420	10.490	10.230	10.260	9.533	18,796,222
2025-03-28	10.450	10.500	10.400	10.450	9.709	15,132,700
2025-03-27	10.410	10.530	10.380	10.440	9.700	10,578,896
2025-03-26	10.380	10.450	10.360	10.420	9.681	9,880,572
2025-03-25	10.410	10.440	10.300	10.390	9.654	11,223,683
2025-03-24	10.410	10.460	10.300	10.360	9.626	13,509,408
2025-03-21	10.560	10.640	10.410	10.420	9.681	15,745,192
2025-03-20	10.650	10.670	10.560	10.590	9.839	12,453,150
2025-03-19	10.690	10.720	10.630	10.660	9.904	13,050,729
2025-03-18	10.730	10.740	10.630	10.690	9.932	14,070,351
2025-03-17	10.720	10.740	10.620	10.680	9.923	17,090,000
2025-03-14	10.390	10.720	10.390	10.670	9.914	36,219,092
2025-03-13	10.490	10.570	10.330	10.390	9.654	15,052,768
2025-03-12	10.420	10.590	10.370	10.500	9.756	19,719,595
2025-03-11	10.260	10.430	10.240	10.430	9.691	15,444,580
2025-03-10	10.500	10.500	10.280	10.350	9.616	20,443,989
2025-03-07	10.640	10.660	10.480	10.500	9.756	19,404,447
2025-03-06	10.550	10.730	10.500	10.700	9.942	28,284,033
2025-03-05	10.560	10.560	10.430	10.480	9.737	13,344,618
2025-03-04	10.440	10.600	10.410	10.520	9.774	15,854,163
2025-03-03	10.450	10.560	10.400	10.460	9.719	21,766,036
2025-02-28	10.650	10.810	10.410	10.440	9.700	28,673,970
2025-02-27	10.620	10.770	10.530	10.680	9.923	27,309,064
2025-02-26	10.510	10.720	10.470	10.700	9.942	23,045,191
2025-02-25	10.650	10.660	10.460	10.510	9.765	18,578,344
2025-02-24	10.700	10.820	10.670	10.700	9.942	23,508,948
2025-02-21	10.620	10.770	10.520	10.760	9.997	26,451,107
2025-02-20	10.600	10.650	10.520	10.570	9.821	15,126,255
2025-02-19	10.600	10.710	10.540	10.630	9.877	19,769,142
2025-02-18	10.780	10.820	10.550	10.600	9.849	20,096,828
2025-02-17	10.880	10.900	10.710	10.780	10.016	18,425,100
2025-02-14	10.680	10.800	10.670	10.770	10.007	13,463,500
2025-02-13	10.750	10.840	10.660	10.700	9.942	25,518,440
2025-02-12	10.620	10.740	10.560	10.740	9.979	16,393,279
2025-02-11	10.660	10.680	10.540	10.620	9.867	15,503,379
2025-02-10	10.650	10.720	10.600	10.640	9.886	16,151,099
2025-02-07	10.460	10.820	10.440	10.670	9.914	30,615,603
2025-02-06	10.330	10.500	10.280	10.460	9.719	17,320,790
2025-02-05	10.380	10.420	10.280	10.320	9.589	14,577,551
2025-01-27	10.620	10.660	10.330	10.330	9.598	18,434,428
2025-01-24	10.480	10.650	10.450	10.590	9.839	18,318,267
2025-01-23	10.590	10.790	10.540	10.550	9.802	24,883,430
2025-01-22	10.460	10.470	10.330	10.440	9.700	13,282,525
2025-01-21	10.570	10.590	10.430	10.480	9.737	11,154,137
2025-01-20	10.580	10.630	10.460	10.470	9.728	13,328,125

← NewerPage 7 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.