Guosen Securities Co Ltd historical data

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

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
2026-09-18	9.800	9.850	9.760	9.820	9.820	17,606,818
2026-09-17	9.830	9.880	9.750	9.750	9.750	15,591,244
2026-09-16	9.850	9.920	9.730	9.870	9.870	25,768,062
2026-09-15	9.900	9.930	9.860	9.880	9.880	12,995,619
2026-09-14	9.960	9.990	9.890	9.890	9.890	21,123,961
2026-09-11	10.210	10.210	9.970	9.980	9.980	29,014,801
2026-09-10	10.100	10.260	10.070	10.240	10.240	22,984,943
2026-09-09	10.130	10.140	10.060	10.100	10.100	13,654,300
2026-09-08	10.150	10.210	10.100	10.120	10.120	14,230,807
2026-09-07	10.280	10.330	10.110	10.140	10.140	23,787,879
2026-09-04	10.240	10.370	10.230	10.260	10.260	25,330,395
2026-09-03	10.200	10.320	10.180	10.220	10.220	19,996,400
2026-09-02	10.300	10.340	10.150	10.180	10.180	24,515,229
2026-09-01	10.250	10.400	10.200	10.330	10.330	29,649,600
2026-08-31	10.250	10.320	10.210	10.250	10.250	24,453,111
2026-08-28	10.240	10.300	10.160	10.280	10.280	26,664,916
2026-08-27	10.180	10.260	10.130	10.240	10.240	37,194,098
2026-08-26	9.890	10.230	9.860	10.180	10.180	55,162,488
2026-08-25	9.820	9.890	9.820	9.880	9.880	12,236,422
2026-08-24	9.840	9.890	9.800	9.830	9.830	17,253,232
2026-08-21	9.880	9.890	9.790	9.820	9.820	13,846,234
2026-08-20	9.840	9.920	9.830	9.860	9.860	12,328,175
2026-08-19	9.960	9.990	9.820	9.820	9.820	20,763,018
2026-08-18	10.030	10.070	9.940	9.960	9.960	16,019,209
2026-08-17	10.000	10.060	9.960	10.040	10.040	15,259,649
2026-08-14	10.100	10.140	9.980	10.000	10.000	28,130,188
2026-08-13	10.120	10.210	10.100	10.110	10.110	21,447,316
2026-08-12	10.090	10.140	10.050	10.120	10.120	13,777,609
2026-08-11	10.160	10.180	10.090	10.090	10.090	18,713,605
2026-08-10	10.100	10.200	10.090	10.160	10.160	19,276,322
2026-08-07	10.140	10.170	10.060	10.100	10.100	22,806,250
2026-08-06	10.290	10.310	10.090	10.140	10.140	27,803,500
2026-08-05	10.320	10.350	10.260	10.300	10.300	25,212,771
2026-08-04	10.380	10.430	10.270	10.310	10.310	19,962,889
2026-08-03	10.260	10.370	10.230	10.360	10.360	20,609,494
2026-07-31	10.330	10.370	10.250	10.320	10.320	24,190,787
2026-07-30	10.160	10.340	10.150	10.320	10.320	33,989,672
2026-07-29	10.050	10.240	10.030	10.210	10.210	32,009,123
2026-07-28	10.080	10.170	10.020	10.050	10.050	22,828,688
2026-07-27	10.030	10.170	9.950	10.130	10.130	21,978,719
2026-07-24	10.290	10.300	10.020	10.030	10.030	28,791,855
2026-07-23	10.150	10.320	10.150	10.310	10.310	26,684,564
2026-07-22	10.250	10.250	10.110	10.190	10.190	29,451,779
2026-07-21	10.340	10.450	10.220	10.300	10.300	42,529,090
2026-07-20	10.110	10.350	10.100	10.310	10.310	42,546,410

Page 1 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.