Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.420	9.720	9.370	9.450	9.450	64,723,710
2023-07-31	9.650	9.790	9.400	9.410	9.410	96,482,733
2023-07-28	8.920	9.650	8.880	9.560	9.560	99,038,358
2023-07-27	9.110	9.180	8.900	8.910	8.910	41,132,888
2023-07-26	9.360	9.440	9.060	9.150	9.150	74,992,108
2023-07-25	9.600	9.740	9.300	9.430	9.430	107,878,287
2023-07-24	8.810	8.980	8.800	8.850	8.850	15,552,655
2023-07-21	8.890	9.000	8.860	8.940	8.940	22,922,163
2023-07-20	9.120	9.130	8.880	8.890	8.890	30,615,125
2023-07-19	9.020	9.150	9.000	9.120	9.120	28,828,621
2023-07-18	9.080	9.290	9.010	9.100	9.100	38,441,001
2023-07-17	9.090	9.130	8.960	9.080	9.080	34,170,574
2023-07-14	9.120	9.390	9.020	9.210	9.210	74,111,310
2023-07-13	8.910	9.560	8.870	9.290	9.290	114,971,831
2023-07-12	8.830	8.990	8.660	8.690	8.690	31,398,963
2023-07-11	8.670	9.050	8.600	8.890	8.890	49,313,844
2023-07-10	8.680	8.760	8.610	8.640	8.640	16,777,197
2023-07-07	8.660	8.790	8.600	8.670	8.670	29,812,997
2023-07-06	8.700	8.710	8.550	8.640	8.640	21,245,986
2023-07-05	8.820	8.840	8.690	8.720	8.720	22,581,974
2023-07-04	8.710	8.950	8.650	8.810	8.810	42,987,195
2023-07-03	8.700	9.090	8.660	8.890	8.890	74,946,975
2023-06-30	7.950	8.780	7.940	8.780	8.780	75,394,911
2023-06-29	7.980	8.050	7.950	7.980	7.980	12,640,538
2023-06-28	8.030	8.030	7.870	8.000	8.000	15,220,836
2023-06-27	8.000	8.060	7.960	8.040	8.040	15,351,075
2023-06-26	8.220	8.290	7.960	7.990	7.990	27,075,223
2023-06-21	8.510	8.630	8.350	8.370	8.370	24,514,228
2023-06-20	8.620	8.750	8.560	8.600	8.600	27,712,216
2023-06-19	8.660	8.710	8.540	8.610	8.610	35,028,008
2023-06-16	8.400	8.850	8.300	8.750	8.750	67,374,199
2023-06-15	7.990	8.770	7.940	8.460	8.460	63,550,146
2023-06-14	8.010	8.070	7.950	7.970	7.970	6,739,906
2023-06-13	7.940	8.030	7.940	8.010	8.010	4,485,402
2023-06-12	7.990	7.990	7.910	7.960	7.960	4,623,974
2023-06-09	8.000	8.040	7.970	7.990	7.990	5,814,308
2023-06-08	7.980	8.060	7.900	8.020	8.020	7,754,926
2023-06-07	7.950	8.060	7.950	7.990	7.990	4,629,300
2023-06-06	8.080	8.120	7.940	7.950	7.950	7,013,365
2023-06-05	8.170	8.170	8.070	8.120	8.120	5,412,220
2023-06-02	8.140	8.170	8.100	8.170	8.170	6,211,800
2023-06-01	8.010	8.170	8.010	8.120	8.120	8,263,160
2023-05-31	8.040	8.090	8.030	8.050	8.050	4,652,600
2023-05-30	8.040	8.100	7.970	8.100	8.100	7,195,839
2023-05-29	8.070	8.100	8.010	8.040	8.040	6,656,379
2023-05-26	8.070	8.090	8.000	8.060	8.060	5,475,936
2023-05-25	7.950	8.080	7.920	8.070	8.070	7,145,264
2023-05-24	7.990	8.050	7.940	7.990	7.990	7,055,100
2023-05-23	8.160	8.180	8.000	8.010	8.010	8,363,569
2023-05-22	8.150	8.160	8.060	8.160	8.160	6,784,630
2023-05-19	8.220	8.230	8.130	8.160	8.160	7,895,123
2023-05-18	8.330	8.340	8.190	8.260	8.260	12,892,273
2023-05-17	8.220	8.540	8.160	8.350	8.350	21,482,913
2023-05-16	8.260	8.350	8.150	8.170	8.170	7,959,067
2023-05-15	8.160	8.330	8.030	8.310	8.310	11,692,639
2023-05-12	8.250	8.300	8.150	8.160	8.160	8,715,861
2023-05-11	8.290	8.350	8.210	8.250	8.250	9,728,446
2023-05-10	8.380	8.490	8.220	8.270	8.270	23,617,513
2023-05-09	8.380	8.720	8.310	8.430	8.430	42,610,509
2023-05-08	8.290	8.440	8.220	8.360	8.360	19,062,045

← NewerPage 14 of 21 · 1,212 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.