Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.910	11.470	10.780	10.980	10.980	137,785,207
2024-01-24	10.480	11.780	10.310	11.470	11.470	162,054,277
2024-01-23	9.890	11.000	9.810	10.710	10.710	133,935,297
2024-01-22	9.670	10.570	9.520	10.100	10.100	111,429,612
2024-01-19	10.000	10.000	9.620	9.730	9.730	64,172,041
2024-01-18	9.730	10.130	9.730	10.100	10.100	101,612,729
2024-01-17	9.650	10.150	9.640	9.800	9.800	95,105,880
2024-01-16	9.580	9.860	9.380	9.800	9.800	91,566,903
2024-01-15	9.190	9.880	9.180	9.500	9.500	93,244,360
2024-01-12	9.090	9.200	8.980	8.980	8.980	16,494,016
2024-01-11	9.000	9.280	8.970	9.180	9.180	28,492,276
2024-01-10	8.750	9.390	8.700	9.110	9.110	37,917,773
2024-01-09	8.900	8.930	8.710	8.780	8.780	13,491,484
2024-01-08	9.100	9.110	8.850	8.860	8.860	14,759,451
2024-01-05	9.130	9.260	9.050	9.090	9.090	13,963,710
2024-01-04	9.240	9.240	9.130	9.170	9.170	11,826,291
2024-01-03	9.190	9.300	9.170	9.260	9.260	13,267,309
2024-01-02	9.300	9.330	9.180	9.210	9.210	14,294,560
2023-12-29	9.310	9.390	9.280	9.320	9.320	26,806,538
2023-12-28	8.930	9.540	8.910	9.430	9.430	53,172,267
2023-12-27	8.590	9.200	8.590	8.930	8.930	32,314,069
2023-12-26	8.710	8.720	8.580	8.590	8.590	8,379,430
2023-12-25	8.770	8.810	8.620	8.690	8.690	10,250,275
2023-12-22	8.910	8.940	8.790	8.800	8.800	12,693,508
2023-12-21	8.880	8.960	8.830	8.910	8.910	12,192,339
2023-12-20	9.130	9.150	8.930	8.940	8.940	14,476,302
2023-12-19	9.190	9.250	9.070	9.150	9.150	12,529,087
2023-12-18	9.250	9.350	9.180	9.220	9.220	10,689,736
2023-12-15	9.370	9.430	9.250	9.300	9.300	15,540,204
2023-12-14	9.380	9.430	9.300	9.310	9.310	9,748,805
2023-12-13	9.440	9.450	9.320	9.330	9.330	10,132,307
2023-12-12	9.440	9.510	9.410	9.460	9.460	12,564,668
2023-12-11	9.260	9.520	9.140	9.470	9.470	22,664,883
2023-12-08	9.360	9.400	9.270	9.290	9.290	14,757,383
2023-12-07	9.270	9.400	9.240	9.390	9.390	15,488,660
2023-12-06	9.280	9.380	9.240	9.290	9.290	13,215,437
2023-12-05	9.400	9.450	9.300	9.300	9.300	16,180,181
2023-12-04	9.420	9.480	9.390	9.440	9.440	14,937,967
2023-12-01	9.340	9.440	9.320	9.420	9.420	13,537,601
2023-11-30	9.410	9.440	9.280	9.350	9.350	18,905,860
2023-11-29	9.440	9.490	9.370	9.410	9.410	12,197,300
2023-11-28	9.420	9.520	9.360	9.440	9.440	14,081,092
2023-11-27	9.500	9.530	9.400	9.420	9.420	17,667,065
2023-11-24	9.710	9.720	9.500	9.540	9.540	18,911,426
2023-11-23	9.670	9.740	9.580	9.710	9.710	21,593,698
2023-11-22	9.850	9.950	9.720	9.720	9.720	23,737,578
2023-11-21	10.090	10.180	9.910	9.930	9.930	27,117,341
2023-11-20	9.990	10.050	9.860	10.050	10.050	27,196,833
2023-11-17	10.180	10.240	10.020	10.080	10.080	29,657,529
2023-11-16	10.300	10.340	10.140	10.200	10.200	42,490,700
2023-11-15	10.100	10.590	10.060	10.390	10.390	80,387,919
2023-11-14	9.950	10.140	9.860	10.030	10.030	37,571,123
2023-11-13	10.000	10.010	9.840	9.910	9.910	24,115,672
2023-11-10	9.910	10.100	9.910	10.000	10.000	30,361,075
2023-11-09	10.030	10.100	9.930	9.990	9.990	21,724,172
2023-11-08	10.160	10.230	9.980	10.050	10.050	30,520,532
2023-11-07	10.050	10.350	10.020	10.180	10.180	50,424,091
2023-11-06	10.070	10.200	9.880	10.170	10.170	54,989,441
2023-11-03	9.710	9.870	9.680	9.770	9.770	21,879,829
2023-11-02	9.800	9.910	9.690	9.710	9.710	18,865,921

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.