Guosen Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.580	10.630	10.460	10.470	9.728	13,328,125
2025-01-17	10.430	10.550	10.380	10.480	9.737	11,153,657
2025-01-16	10.500	10.530	10.370	10.460	9.719	14,582,499
2025-01-15	10.450	10.530	10.400	10.430	9.691	13,720,660
2025-01-14	10.250	10.500	10.190	10.490	9.746	23,545,110
2025-01-13	10.040	10.250	10.020	10.190	9.468	14,354,390
2025-01-10	10.350	10.430	10.150	10.150	9.431	13,055,650
2025-01-09	10.330	10.390	10.220	10.290	9.561	12,552,500
2025-01-08	10.330	10.430	10.130	10.360	9.626	22,317,700
2025-01-07	10.370	10.460	10.270	10.390	9.654	15,195,939
2025-01-06	10.260	10.380	10.250	10.360	9.626	19,660,389
2025-01-03	10.580	10.650	10.300	10.320	9.589	30,703,143
2025-01-02	11.170	11.240	10.460	10.570	9.821	53,794,400
2024-12-31	11.770	11.790	11.200	11.200	10.406	50,850,518
2024-12-30	11.600	11.800	11.530	11.800	10.964	63,171,474
2024-12-27	11.360	11.630	11.340	11.460	10.648	28,454,217
2024-12-26	11.330	11.420	11.280	11.370	10.564	14,349,961
2024-12-25	11.450	11.500	11.270	11.360	10.555	18,353,400
2024-12-24	11.180	11.480	11.170	11.470	10.657	32,790,483
2024-12-23	11.360	11.660	11.230	11.260	10.462	48,585,382
2024-12-20	11.210	11.310	11.180	11.250	10.453	16,952,486
2024-12-19	11.200	11.240	11.130	11.220	10.425	15,534,814
2024-12-18	11.240	11.390	11.230	11.260	10.462	19,406,927
2024-12-17	11.170	11.300	11.160	11.180	10.388	20,884,430
2024-12-16	11.400	11.430	11.150	11.210	10.415	33,123,801
2024-12-13	11.560	11.560	11.400	11.440	10.629	45,903,311
2024-12-12	11.520	11.740	11.430	11.630	10.806	37,594,435
2024-12-11	11.530	11.650	11.460	11.500	10.685	33,137,401
2024-12-10	11.900	12.150	11.560	11.580	10.759	69,151,794
2024-12-09	11.750	11.940	11.380	11.480	10.666	72,319,508
2024-12-06	11.440	11.740	11.400	11.620	10.796	42,089,925
2024-12-05	11.410	11.570	11.380	11.530	10.713	21,767,503
2024-12-04	11.600	11.630	11.390	11.490	10.676	20,698,000
2024-12-03	11.540	11.700	11.480	11.620	10.796	26,152,748
2024-12-02	11.270	11.580	11.250	11.540	10.722	29,972,768
2024-11-29	11.350	11.800	11.310	11.490	10.676	38,570,922
2024-11-28	11.500	11.530	11.330	11.360	10.555	21,808,393
2024-11-27	11.220	11.370	11.150	11.370	10.564	18,059,713
2024-11-26	11.280	11.390	11.200	11.230	10.434	15,759,986
2024-11-25	11.310	11.370	11.120	11.260	10.462	26,350,576
2024-11-22	11.840	11.840	11.280	11.310	10.508	28,299,221
2024-11-21	11.780	11.900	11.670	11.840	11.001	28,108,120
2024-11-20	11.800	11.930	11.670	11.830	10.991	25,154,374
2024-11-19	11.780	11.900	11.660	11.890	11.047	22,493,924
2024-11-18	11.800	12.060	11.670	11.790	10.954	32,879,546
2024-11-15	12.230	12.350	11.780	11.790	10.954	33,960,881
2024-11-14	12.390	12.550	12.220	12.280	11.410	28,676,508
2024-11-13	12.380	12.580	12.270	12.450	11.568	33,357,964
2024-11-12	12.830	13.000	12.370	12.500	11.614	47,041,030
2024-11-11	12.810	12.950	12.660	12.850	11.939	51,936,154
2024-11-08	13.350	13.400	12.900	12.930	12.014	81,561,134
2024-11-07	12.160	13.110	12.100	13.090	12.162	92,611,031
2024-11-06	12.380	12.720	12.230	12.310	11.437	72,259,945
2024-11-05	11.900	12.390	11.730	12.360	11.484	82,783,464
2024-11-04	11.760	11.970	11.580	11.900	11.057	51,883,110
2024-11-01	11.580	11.770	11.470	11.540	10.722	40,423,420
2024-10-31	11.500	11.840	11.430	11.560	10.741	55,132,286
2024-10-30	11.540	11.650	11.410	11.500	10.685	30,441,099
2024-10-29	11.630	11.800	11.500	11.510	10.694	35,055,455
2024-10-28	11.600	11.680	11.540	11.610	10.787	32,879,414

← NewerPage 8 of 21 · 1,212 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.