Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.940 | 11.940 | 11.830 | 11.940 | 11.940 | 94,822,965 |
| 2024-04-29 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 9,564,091 |
| 2024-04-26 | 9.860 | 9.860 | 9.660 | 9.860 | 9.860 | 75,637,666 |
| 2024-04-25 | 8.750 | 9.060 | 8.730 | 8.960 | 8.960 | 24,897,300 |
| 2024-04-24 | 8.990 | 9.040 | 8.710 | 8.860 | 8.860 | 32,617,000 |
| 2024-04-23 | 9.110 | 9.170 | 8.920 | 8.960 | 8.960 | 26,000,800 |
| 2024-04-22 | 9.000 | 9.200 | 8.990 | 9.110 | 9.110 | 29,631,361 |
| 2024-04-19 | 9.140 | 9.350 | 9.060 | 9.120 | 9.120 | 65,464,038 |
| 2024-04-18 | 8.750 | 9.610 | 8.720 | 9.400 | 9.400 | 96,094,352 |
| 2024-04-17 | 8.480 | 8.740 | 8.480 | 8.740 | 8.740 | 18,238,780 |
| 2024-04-16 | 8.790 | 8.850 | 8.460 | 8.480 | 8.480 | 23,520,073 |
| 2024-04-15 | 8.660 | 9.040 | 8.540 | 8.890 | 8.890 | 26,785,618 |
| 2024-04-12 | 8.860 | 8.910 | 8.690 | 8.720 | 8.720 | 15,519,299 |
| 2024-04-11 | 8.800 | 8.970 | 8.780 | 8.870 | 8.870 | 13,644,695 |
| 2024-04-10 | 9.080 | 9.100 | 8.820 | 8.870 | 8.870 | 20,540,750 |
| 2024-04-09 | 9.060 | 9.100 | 9.020 | 9.080 | 9.080 | 14,095,480 |
| 2024-04-08 | 9.090 | 9.210 | 9.000 | 9.040 | 9.040 | 19,113,273 |
| 2024-04-03 | 9.290 | 9.320 | 9.170 | 9.180 | 9.180 | 18,484,894 |
| 2024-04-02 | 9.460 | 9.460 | 9.260 | 9.310 | 9.310 | 22,285,961 |
| 2024-04-01 | 9.460 | 9.550 | 9.350 | 9.470 | 9.470 | 26,280,952 |
| 2024-03-29 | 9.280 | 9.360 | 9.080 | 9.360 | 9.360 | 19,978,824 |
| 2024-03-28 | 9.270 | 9.410 | 9.240 | 9.280 | 9.280 | 29,596,551 |
| 2024-03-27 | 9.700 | 9.740 | 9.200 | 9.240 | 9.240 | 34,604,606 |
| 2024-03-26 | 9.770 | 9.850 | 9.610 | 9.790 | 9.790 | 30,548,721 |
| 2024-03-25 | 10.070 | 10.180 | 9.760 | 9.770 | 9.770 | 39,437,249 |
| 2024-03-22 | 10.400 | 10.600 | 10.200 | 10.230 | 10.230 | 45,284,033 |
| 2024-03-21 | 10.390 | 10.680 | 10.380 | 10.430 | 10.430 | 48,933,996 |
| 2024-03-20 | 10.340 | 10.530 | 10.320 | 10.350 | 10.350 | 38,827,194 |
| 2024-03-19 | 10.550 | 10.590 | 10.310 | 10.320 | 10.320 | 52,398,878 |
| 2024-03-18 | 10.680 | 10.880 | 10.410 | 10.700 | 10.700 | 86,601,050 |
| 2024-03-15 | 10.170 | 10.630 | 10.120 | 10.590 | 10.590 | 77,272,238 |
| 2024-03-14 | 10.150 | 10.380 | 10.070 | 10.240 | 10.240 | 44,908,519 |
| 2024-03-13 | 10.100 | 10.350 | 10.010 | 10.210 | 10.210 | 49,578,255 |
| 2024-03-12 | 9.860 | 10.460 | 9.830 | 10.200 | 10.200 | 70,448,810 |
| 2024-03-11 | 9.550 | 9.810 | 9.550 | 9.810 | 9.810 | 26,217,154 |
| 2024-03-08 | 9.580 | 9.660 | 9.500 | 9.600 | 9.600 | 17,900,560 |
| 2024-03-07 | 9.760 | 9.850 | 9.590 | 9.620 | 9.620 | 28,310,565 |
| 2024-03-06 | 9.760 | 9.900 | 9.620 | 9.780 | 9.780 | 27,465,960 |
| 2024-03-05 | 9.920 | 9.960 | 9.670 | 9.780 | 9.780 | 36,003,470 |
| 2024-03-04 | 10.090 | 10.100 | 9.930 | 10.000 | 10.000 | 32,342,553 |
| 2024-03-01 | 10.070 | 10.200 | 9.940 | 10.150 | 10.150 | 43,879,818 |
| 2024-02-29 | 9.710 | 10.150 | 9.630 | 10.120 | 10.120 | 58,300,142 |
| 2024-02-28 | 10.050 | 10.480 | 9.900 | 9.900 | 9.900 | 92,298,193 |
| 2024-02-27 | 9.790 | 9.990 | 9.730 | 9.990 | 9.990 | 44,363,217 |
| 2024-02-26 | 9.810 | 9.980 | 9.780 | 9.820 | 9.820 | 38,755,029 |
| 2024-02-23 | 9.870 | 9.980 | 9.810 | 9.920 | 9.920 | 48,980,833 |
| 2024-02-22 | 9.630 | 9.930 | 9.630 | 9.870 | 9.870 | 53,360,808 |
| 2024-02-21 | 9.670 | 10.110 | 9.550 | 9.770 | 9.770 | 79,843,766 |
| 2024-02-20 | 9.400 | 10.000 | 9.330 | 9.890 | 9.890 | 73,759,285 |
| 2024-02-19 | 9.430 | 9.640 | 9.020 | 9.450 | 9.450 | 46,108,718 |
| 2024-02-08 | 9.500 | 9.930 | 9.440 | 9.470 | 9.470 | 58,739,423 |
| 2024-02-07 | 9.100 | 9.580 | 9.020 | 9.370 | 9.370 | 62,982,682 |
| 2024-02-06 | 8.500 | 9.420 | 8.140 | 9.150 | 9.150 | 74,423,744 |
| 2024-02-05 | 9.600 | 9.680 | 8.920 | 8.920 | 8.920 | 67,340,135 |
| 2024-02-02 | 10.070 | 10.350 | 9.200 | 9.910 | 9.910 | 94,453,298 |
| 2024-02-01 | 9.950 | 10.590 | 9.930 | 9.990 | 9.990 | 71,315,038 |
| 2024-01-31 | 10.120 | 10.760 | 10.100 | 10.260 | 10.260 | 78,814,328 |
| 2024-01-30 | 9.900 | 10.500 | 9.900 | 10.240 | 10.240 | 81,913,144 |
| 2024-01-29 | 10.740 | 10.770 | 9.990 | 10.080 | 10.080 | 83,608,079 |
| 2024-01-26 | 10.690 | 11.340 | 10.320 | 10.810 | 10.810 | 117,748,178 |
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.