Guosen Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.830 | 10.020 | 9.810 | 9.930 | 9.930 | 20,951,700 |
| 2026-10-16 | 10.000 | 10.020 | 9.780 | 9.860 | 9.860 | 25,913,178 |
| 2026-10-15 | 9.970 | 10.040 | 9.850 | 9.980 | 9.980 | 30,022,947 |
| 2026-10-14 | 10.010 | 10.170 | 9.960 | 10.060 | 10.060 | 31,587,783 |
| 2026-10-13 | 10.000 | 10.060 | 9.910 | 10.000 | 10.000 | 23,787,434 |
| 2026-10-12 | 9.840 | 10.040 | 9.830 | 10.020 | 10.020 | 28,013,748 |
| 2026-10-09 | 9.660 | 9.860 | 9.660 | 9.840 | 9.840 | 20,618,986 |
| 2026-10-08 | 9.780 | 9.850 | 9.650 | 9.700 | 9.700 | 15,150,924 |
| 2026-09-30 | 9.720 | 9.800 | 9.700 | 9.800 | 9.800 | 10,927,623 |
| 2026-09-29 | 9.720 | 9.760 | 9.690 | 9.720 | 9.720 | 10,276,050 |
| 2026-09-28 | 9.840 | 9.870 | 9.620 | 9.680 | 9.680 | 19,540,066 |
| 2026-09-24 | 9.950 | 9.970 | 9.780 | 9.840 | 9.840 | 14,651,100 |
| 2026-09-23 | 9.970 | 10.020 | 9.940 | 9.980 | 9.980 | 12,375,257 |
| 2026-09-22 | 9.960 | 10.010 | 9.920 | 9.970 | 9.970 | 18,954,797 |
| 2026-09-21 | 9.830 | 9.940 | 9.810 | 9.930 | 9.930 | 18,444,098 |
Page 1 of 1 · 15 trading days
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.