Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.200 | 9.370 | 9.070 | 9.190 | 9.190 | 71,330,342 |
| 2024-07-26 | 9.200 | 9.680 | 9.020 | 9.390 | 9.390 | 119,700,152 |
| 2024-07-25 | 8.420 | 9.280 | 8.400 | 9.280 | 9.280 | 69,337,254 |
| 2024-07-24 | 8.550 | 8.630 | 8.370 | 8.440 | 8.440 | 38,055,937 |
| 2024-07-23 | 8.770 | 8.960 | 8.640 | 8.650 | 8.650 | 60,731,609 |
| 2024-07-22 | 9.100 | 9.210 | 8.750 | 8.970 | 8.970 | 87,425,901 |
| 2024-07-19 | 8.360 | 9.040 | 8.330 | 8.790 | 8.790 | 96,693,782 |
| 2024-07-18 | 8.160 | 8.220 | 8.040 | 8.220 | 8.220 | 18,298,046 |
| 2024-07-17 | 8.200 | 8.290 | 8.190 | 8.190 | 8.190 | 16,264,013 |
| 2024-07-16 | 8.220 | 8.260 | 8.150 | 8.200 | 8.200 | 11,763,839 |
| 2024-07-15 | 8.250 | 8.300 | 8.170 | 8.210 | 8.210 | 10,708,854 |
| 2024-07-12 | 8.300 | 8.370 | 8.230 | 8.270 | 8.270 | 15,336,851 |
| 2024-07-11 | 8.200 | 8.330 | 8.140 | 8.300 | 8.300 | 22,649,763 |
| 2024-07-10 | 8.200 | 8.320 | 8.110 | 8.130 | 8.130 | 17,228,551 |
| 2024-07-09 | 8.090 | 8.250 | 7.930 | 8.250 | 8.250 | 23,738,178 |
| 2024-07-08 | 8.310 | 8.310 | 8.020 | 8.060 | 8.060 | 21,242,714 |
| 2024-07-05 | 8.260 | 8.430 | 8.200 | 8.370 | 8.370 | 21,203,300 |
| 2024-07-04 | 8.460 | 8.650 | 8.280 | 8.290 | 8.290 | 26,901,310 |
| 2024-07-03 | 8.500 | 8.560 | 8.420 | 8.470 | 8.470 | 15,004,955 |
| 2024-07-02 | 8.560 | 8.650 | 8.460 | 8.510 | 8.510 | 18,288,405 |
| 2024-07-01 | 8.470 | 8.600 | 8.380 | 8.560 | 8.560 | 18,211,047 |
| 2024-06-28 | 8.630 | 8.790 | 8.420 | 8.470 | 8.470 | 32,755,841 |
| 2024-06-27 | 8.880 | 8.880 | 8.650 | 8.660 | 8.660 | 22,871,742 |
| 2024-06-26 | 8.710 | 8.930 | 8.690 | 8.910 | 8.910 | 21,383,957 |
| 2024-06-25 | 8.880 | 8.920 | 8.670 | 8.770 | 8.770 | 23,506,457 |
| 2024-06-24 | 8.930 | 9.040 | 8.830 | 8.860 | 8.860 | 27,715,882 |
| 2024-06-21 | 9.020 | 9.230 | 9.010 | 9.070 | 9.070 | 35,798,978 |
| 2024-06-20 | 9.130 | 9.180 | 8.970 | 8.990 | 8.990 | 23,098,950 |
| 2024-06-19 | 9.350 | 9.350 | 9.140 | 9.150 | 9.150 | 26,003,583 |
| 2024-06-18 | 9.300 | 9.410 | 9.270 | 9.320 | 9.320 | 33,318,530 |
| 2024-06-17 | 9.100 | 9.300 | 9.020 | 9.290 | 9.290 | 35,948,943 |
| 2024-06-14 | 9.090 | 9.330 | 8.880 | 9.220 | 9.220 | 68,330,234 |
| 2024-06-13 | 9.170 | 9.200 | 9.090 | 9.110 | 9.110 | 24,218,400 |
| 2024-06-12 | 9.030 | 9.210 | 8.990 | 9.160 | 9.160 | 23,824,537 |
| 2024-06-11 | 8.920 | 9.140 | 8.860 | 9.070 | 9.070 | 25,510,489 |
| 2024-06-07 | 9.110 | 9.150 | 8.800 | 8.980 | 8.980 | 33,953,490 |
| 2024-06-06 | 9.410 | 9.460 | 9.010 | 9.070 | 9.070 | 42,776,875 |
| 2024-06-05 | 9.500 | 9.590 | 9.370 | 9.380 | 9.380 | 23,444,750 |
| 2024-06-04 | 9.400 | 9.600 | 9.390 | 9.580 | 9.580 | 29,716,201 |
| 2024-06-03 | 9.370 | 9.490 | 9.290 | 9.460 | 9.460 | 30,659,382 |
| 2024-05-31 | 9.700 | 9.770 | 9.550 | 9.570 | 9.570 | 28,205,662 |
| 2024-05-30 | 9.700 | 9.760 | 9.630 | 9.670 | 9.670 | 25,132,854 |
| 2024-05-29 | 9.670 | 9.800 | 9.640 | 9.760 | 9.760 | 31,820,409 |
| 2024-05-28 | 9.750 | 9.770 | 9.620 | 9.670 | 9.670 | 25,211,030 |
| 2024-05-27 | 9.870 | 9.880 | 9.620 | 9.780 | 9.780 | 33,881,249 |
| 2024-05-24 | 10.000 | 10.080 | 9.780 | 9.800 | 9.800 | 44,423,824 |
| 2024-05-23 | 10.210 | 10.320 | 10.040 | 10.080 | 10.080 | 54,087,731 |
| 2024-05-22 | 10.430 | 10.500 | 10.370 | 10.490 | 10.490 | 40,021,045 |
| 2024-05-21 | 10.620 | 10.660 | 10.460 | 10.490 | 10.490 | 40,550,737 |
| 2024-05-20 | 10.580 | 10.690 | 10.490 | 10.620 | 10.620 | 51,245,470 |
| 2024-05-17 | 10.570 | 10.780 | 10.470 | 10.700 | 10.700 | 71,202,274 |
| 2024-05-16 | 10.770 | 11.030 | 10.650 | 10.720 | 10.720 | 87,797,397 |
| 2024-05-15 | 11.530 | 11.550 | 10.640 | 10.640 | 10.640 | 127,990,099 |
| 2024-05-14 | 11.700 | 11.700 | 11.320 | 11.690 | 11.690 | 113,873,036 |
| 2024-05-13 | 11.600 | 12.250 | 11.480 | 11.910 | 11.910 | 144,891,478 |
| 2024-05-10 | 11.680 | 11.850 | 11.490 | 11.810 | 11.810 | 117,712,201 |
| 2024-05-09 | 12.070 | 12.160 | 11.600 | 11.700 | 11.700 | 141,495,154 |
| 2024-05-08 | 12.350 | 12.530 | 11.980 | 12.160 | 12.160 | 136,359,900 |
| 2024-05-07 | 12.930 | 13.400 | 11.860 | 12.660 | 12.660 | 243,213,620 |
| 2024-05-06 | 12.450 | 13.130 | 12.240 | 12.840 | 12.840 | 252,367,113 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.