Guosen Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.860 | 11.960 | 11.650 | 11.730 | 10.899 | 50,440,882 |
| 2024-10-24 | 11.590 | 11.610 | 11.420 | 11.520 | 10.703 | 28,639,019 |
| 2024-10-23 | 11.700 | 11.850 | 11.590 | 11.620 | 10.796 | 36,016,980 |
| 2024-10-22 | 11.600 | 11.690 | 11.520 | 11.650 | 10.824 | 29,351,471 |
| 2024-10-21 | 11.500 | 11.700 | 11.380 | 11.600 | 10.778 | 51,170,030 |
| 2024-10-18 | 11.110 | 12.060 | 11.010 | 11.630 | 10.806 | 84,158,164 |
| 2024-10-17 | 11.320 | 11.490 | 11.080 | 11.120 | 10.332 | 34,667,515 |
| 2024-10-16 | 11.310 | 11.600 | 11.180 | 11.320 | 10.518 | 43,797,011 |
| 2024-10-15 | 11.740 | 11.790 | 11.410 | 11.430 | 10.620 | 44,045,862 |
| 2024-10-14 | 11.720 | 11.840 | 11.350 | 11.750 | 10.917 | 68,408,391 |
| 2024-10-11 | 11.980 | 12.200 | 11.600 | 11.720 | 10.889 | 69,042,228 |
| 2024-10-10 | 12.900 | 13.120 | 11.710 | 12.110 | 11.252 | 118,163,847 |
| 2024-10-09 | 13.010 | 13.980 | 12.560 | 12.750 | 11.846 | 215,099,822 |
| 2024-10-08 | 13.010 | 13.010 | 12.390 | 13.010 | 12.088 | 89,318,005 |
| 2024-09-30 | 11.770 | 11.830 | 11.320 | 11.830 | 10.991 | 115,720,945 |
| 2024-09-27 | 10.100 | 10.790 | 10.000 | 10.750 | 9.988 | 87,476,420 |
| 2024-09-26 | 9.500 | 9.940 | 9.420 | 9.940 | 9.235 | 53,113,837 |
| 2024-09-25 | 9.500 | 9.750 | 9.470 | 9.590 | 8.910 | 50,768,278 |
| 2024-09-24 | 9.100 | 9.450 | 9.080 | 9.430 | 8.762 | 47,549,823 |
| 2024-09-23 | 8.950 | 9.150 | 8.900 | 9.070 | 8.427 | 19,134,450 |
| 2024-09-20 | 8.900 | 9.000 | 8.850 | 8.940 | 8.306 | 19,645,810 |
| 2024-09-19 | 8.780 | 9.000 | 8.690 | 8.960 | 8.325 | 24,616,540 |
| 2024-09-18 | 8.530 | 8.720 | 8.530 | 8.690 | 8.074 | 14,969,460 |
| 2024-09-13 | 8.590 | 8.760 | 8.550 | 8.650 | 8.037 | 23,268,535 |
| 2024-09-12 | 8.440 | 8.580 | 8.400 | 8.540 | 7.935 | 18,362,940 |
| 2024-09-11 | 8.430 | 8.540 | 8.390 | 8.430 | 7.832 | 16,741,000 |
| 2024-09-10 | 8.430 | 8.510 | 8.360 | 8.450 | 7.851 | 20,197,100 |
| 2024-09-09 | 8.340 | 8.610 | 8.310 | 8.440 | 7.842 | 33,407,286 |
| 2024-09-06 | 8.800 | 8.830 | 8.470 | 8.490 | 7.888 | 49,991,872 |
| 2024-09-05 | 9.040 | 9.060 | 8.410 | 8.590 | 7.981 | 66,196,597 |
| 2024-09-04 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-09-03 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-09-02 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-30 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-29 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-28 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-27 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-26 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-23 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-22 | 9.040 | 9.040 | 9.040 | 9.040 | 8.399 | 0 |
| 2024-08-21 | 9.110 | 9.120 | 8.990 | 9.040 | 8.399 | 13,950,800 |
| 2024-08-20 | 9.160 | 9.200 | 9.030 | 9.040 | 8.399 | 14,535,855 |
| 2024-08-19 | 9.080 | 9.210 | 9.050 | 9.190 | 8.539 | 13,483,360 |
| 2024-08-16 | 9.020 | 9.170 | 9.010 | 9.100 | 8.455 | 17,971,050 |
| 2024-08-15 | 8.900 | 9.090 | 8.900 | 9.040 | 8.399 | 15,005,860 |
| 2024-08-14 | 8.930 | 8.980 | 8.900 | 8.940 | 8.306 | 12,425,160 |
| 2024-08-13 | 8.860 | 8.970 | 8.840 | 8.940 | 8.306 | 12,076,753 |
| 2024-08-12 | 8.820 | 8.880 | 8.800 | 8.850 | 8.223 | 7,652,821 |
| 2024-08-09 | 8.900 | 8.920 | 8.840 | 8.840 | 8.213 | 9,100,798 |
| 2024-08-08 | 8.810 | 8.960 | 8.800 | 8.850 | 8.223 | 11,433,954 |
| 2024-08-07 | 8.780 | 8.960 | 8.740 | 8.870 | 8.241 | 13,737,655 |
| 2024-08-06 | 8.830 | 8.920 | 8.710 | 8.760 | 8.139 | 11,987,510 |
| 2024-08-05 | 8.800 | 8.960 | 8.780 | 8.780 | 8.158 | 18,351,296 |
| 2024-08-02 | 8.890 | 8.980 | 8.810 | 8.840 | 8.213 | 18,337,220 |
| 2024-08-01 | 8.820 | 8.980 | 8.770 | 8.920 | 8.288 | 25,485,656 |
| 2024-07-31 | 8.490 | 8.900 | 8.490 | 8.840 | 8.213 | 30,417,158 |
| 2024-07-30 | 8.420 | 8.520 | 8.380 | 8.490 | 7.888 | 12,788,815 |
| 2024-07-29 | 8.390 | 8.510 | 8.360 | 8.420 | 7.823 | 11,288,820 |
| 2024-07-26 | 8.370 | 8.500 | 8.320 | 8.450 | 7.851 | 19,354,000 |
| 2024-07-25 | 8.120 | 8.400 | 8.100 | 8.370 | 7.777 | 27,190,539 |
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.