Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.000	10.060	9.800	9.830	9.830	24,026,726
2023-10-31	10.060	10.170	9.860	9.930	9.930	31,148,670
2023-10-30	9.940	10.100	9.900	10.070	10.070	35,969,321
2023-10-27	10.000	10.140	9.950	10.040	10.040	37,287,184
2023-10-26	9.890	10.260	9.810	10.150	10.150	48,311,296
2023-10-25	10.500	10.500	10.100	10.120	10.120	68,167,090
2023-10-24	9.900	10.720	9.800	10.440	10.440	95,180,991
2023-10-23	9.940	10.130	9.500	9.950	9.950	67,663,080
2023-10-20	9.400	10.260	9.370	10.150	10.150	100,974,222
2023-10-19	9.170	9.570	9.160	9.420	9.420	48,600,542
2023-10-18	9.170	9.330	9.130	9.210	9.210	21,859,925
2023-10-17	9.140	9.380	9.060	9.240	9.240	30,372,080
2023-10-16	9.110	9.240	9.080	9.150	9.150	16,111,667
2023-10-13	9.030	9.210	9.020	9.140	9.140	19,952,238
2023-10-12	9.500	9.540	9.240	9.260	9.260	25,437,066
2023-10-11	9.370	9.560	9.310	9.340	9.340	20,300,646
2023-10-10	9.280	9.370	9.260	9.300	9.300	14,642,706
2023-10-09	9.390	9.400	9.120	9.270	9.270	21,376,678
2023-09-28	9.440	9.500	9.380	9.410	9.410	17,708,281
2023-09-27	9.400	9.500	9.380	9.400	9.400	21,997,145
2023-09-26	9.420	9.500	9.380	9.410	9.410	19,065,511
2023-09-25	9.700	9.700	9.370	9.420	9.420	38,823,262
2023-09-22	9.430	9.870	9.430	9.830	9.830	49,633,944
2023-09-21	9.570	9.730	9.490	9.510	9.510	26,827,609
2023-09-20	9.580	9.880	9.550	9.650	9.650	32,361,900
2023-09-19	9.430	9.830	9.420	9.630	9.630	43,646,813
2023-09-18	9.360	9.600	9.350	9.480	9.480	39,431,842
2023-09-15	9.520	9.940	9.520	9.610	9.610	63,481,139
2023-09-14	9.640	9.670	9.400	9.430	9.430	34,756,512
2023-09-13	9.810	9.900	9.570	9.650	9.650	36,499,450
2023-09-12	10.100	10.110	9.880	9.890	9.890	40,196,721
2023-09-11	10.200	10.350	9.900	10.180	10.180	47,962,273
2023-09-08	10.120	10.360	10.000	10.250	10.250	50,929,078
2023-09-07	9.900	10.420	9.900	10.270	10.270	86,857,319
2023-09-06	10.000	10.070	9.920	9.950	9.950	37,628,184
2023-09-05	10.040	10.120	9.870	10.110	10.110	47,952,780
2023-09-04	10.200	10.220	9.930	10.050	10.050	53,404,889
2023-09-01	10.620	10.700	10.140	10.190	10.190	66,465,123
2023-08-31	10.700	10.860	10.500	10.520	10.520	67,908,489
2023-08-30	11.050	11.110	10.680	10.810	10.810	98,106,316
2023-08-29	11.260	11.560	10.900	11.310	11.310	172,490,384
2023-08-28	12.520	12.520	11.420	11.420	11.420	204,050,742
2023-08-25	10.890	11.980	10.800	11.380	11.380	208,782,386
2023-08-24	10.000	10.890	10.000	10.890	10.890	151,418,951
2023-08-23	10.320	10.390	9.900	9.900	9.900	66,051,047
2023-08-22	10.090	10.850	9.890	10.520	10.520	101,169,707
2023-08-21	10.440	10.510	10.070	10.160	10.160	60,778,232
2023-08-18	11.130	11.130	10.400	10.410	10.410	109,019,320
2023-08-17	9.970	11.130	9.920	11.130	11.130	148,425,249
2023-08-16	9.780	10.460	9.720	10.120	10.120	69,549,202
2023-08-15	9.770	10.100	9.670	10.080	10.080	54,571,251
2023-08-14	9.930	10.130	9.710	9.900	9.900	61,964,790
2023-08-11	10.670	10.670	10.050	10.080	10.080	85,930,987
2023-08-10	10.450	11.120	10.360	10.990	10.990	112,813,979
2023-08-09	10.690	10.780	10.300	10.410	10.410	77,933,279
2023-08-08	11.180	11.180	10.390	10.670	10.670	145,352,499
2023-08-07	10.010	11.310	9.980	11.310	11.310	153,414,393
2023-08-04	10.190	10.870	9.900	10.280	10.280	159,248,866
2023-08-03	9.650	10.050	9.370	9.880	9.880	95,313,440
2023-08-02	9.370	9.650	9.370	9.460	9.460	45,738,873

← NewerPage 13 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.