Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8.290 | 8.440 | 8.220 | 8.360 | 8.360 | 19,062,045 |
| 2023-05-05 | 8.280 | 8.400 | 8.230 | 8.270 | 8.270 | 15,863,398 |
| 2023-05-04 | 8.120 | 8.310 | 8.110 | 8.270 | 8.270 | 13,427,307 |
| 2023-04-28 | 8.050 | 8.250 | 8.020 | 8.180 | 8.180 | 14,481,530 |
| 2023-04-27 | 7.980 | 8.090 | 7.970 | 7.990 | 7.990 | 9,669,836 |
| 2023-04-26 | 7.950 | 8.120 | 7.910 | 8.020 | 8.020 | 12,781,695 |
| 2023-04-25 | 7.920 | 7.990 | 7.760 | 7.870 | 7.870 | 9,414,614 |
| 2023-04-24 | 7.900 | 7.980 | 7.860 | 7.920 | 7.920 | 9,943,130 |
| 2023-04-21 | 8.240 | 8.240 | 7.900 | 7.900 | 7.900 | 15,592,067 |
| 2023-04-20 | 8.200 | 8.270 | 8.150 | 8.240 | 8.240 | 9,098,698 |
| 2023-04-19 | 8.400 | 8.440 | 8.170 | 8.200 | 8.200 | 16,616,010 |
| 2023-04-18 | 8.580 | 8.620 | 8.410 | 8.420 | 8.420 | 14,426,313 |
| 2023-04-17 | 8.430 | 8.620 | 8.360 | 8.560 | 8.560 | 16,705,754 |
| 2023-04-14 | 8.470 | 8.500 | 8.320 | 8.420 | 8.420 | 12,388,779 |
| 2023-04-13 | 8.610 | 8.630 | 8.420 | 8.430 | 8.430 | 18,034,755 |
| 2023-04-12 | 8.650 | 8.720 | 8.580 | 8.640 | 8.640 | 13,295,047 |
| 2023-04-11 | 8.640 | 8.840 | 8.620 | 8.650 | 8.650 | 19,088,243 |
| 2023-04-10 | 8.850 | 8.890 | 8.560 | 8.600 | 8.600 | 19,773,548 |
| 2023-04-07 | 8.710 | 8.830 | 8.600 | 8.770 | 8.770 | 16,224,245 |
| 2023-04-06 | 8.850 | 8.870 | 8.680 | 8.710 | 8.710 | 17,718,349 |
| 2023-04-04 | 8.970 | 9.170 | 8.820 | 8.910 | 8.910 | 26,702,502 |
| 2023-04-03 | 8.690 | 8.970 | 8.680 | 8.910 | 8.910 | 25,778,931 |
| 2023-03-31 | 8.730 | 8.770 | 8.660 | 8.720 | 8.720 | 14,742,562 |
| 2023-03-30 | 8.840 | 8.930 | 8.700 | 8.810 | 8.810 | 18,875,859 |
| 2023-03-29 | 8.850 | 8.900 | 8.710 | 8.780 | 8.780 | 12,282,763 |
| 2023-03-28 | 9.080 | 9.080 | 8.810 | 8.850 | 8.850 | 16,770,294 |
| 2023-03-27 | 8.940 | 9.130 | 8.880 | 9.050 | 9.050 | 26,360,525 |
| 2023-03-24 | 8.980 | 9.140 | 8.940 | 9.010 | 9.010 | 35,651,727 |
| 2023-03-23 | 8.730 | 8.920 | 8.720 | 8.920 | 8.920 | 18,581,358 |
| 2023-03-22 | 8.770 | 8.830 | 8.700 | 8.780 | 8.780 | 13,838,083 |
| 2023-03-21 | 8.640 | 8.940 | 8.590 | 8.790 | 8.790 | 23,436,646 |
| 2023-03-20 | 8.700 | 8.770 | 8.570 | 8.580 | 8.580 | 15,875,728 |
| 2023-03-17 | 8.670 | 8.780 | 8.650 | 8.700 | 8.700 | 17,980,654 |
| 2023-03-16 | 8.620 | 8.730 | 8.560 | 8.580 | 8.580 | 11,785,651 |
| 2023-03-15 | 8.730 | 8.780 | 8.660 | 8.700 | 8.700 | 13,560,141 |
| 2023-03-14 | 8.780 | 8.780 | 8.520 | 8.660 | 8.660 | 16,243,673 |
| 2023-03-13 | 8.800 | 8.850 | 8.610 | 8.830 | 8.830 | 16,202,226 |
| 2023-03-10 | 8.810 | 8.970 | 8.800 | 8.820 | 8.820 | 19,798,101 |
| 2023-03-09 | 8.950 | 8.990 | 8.800 | 8.860 | 8.860 | 16,534,917 |
| 2023-03-08 | 8.740 | 9.010 | 8.730 | 8.950 | 8.950 | 22,430,079 |
| 2023-03-07 | 9.000 | 9.080 | 8.790 | 8.790 | 8.790 | 25,148,641 |
| 2023-03-06 | 9.180 | 9.250 | 8.980 | 9.000 | 9.000 | 32,367,886 |
| 2023-03-03 | 9.380 | 9.450 | 9.150 | 9.200 | 9.200 | 50,592,497 |
| 2023-03-02 | 9.150 | 9.210 | 9.100 | 9.130 | 9.130 | 21,545,870 |
| 2023-03-01 | 9.100 | 9.250 | 9.050 | 9.210 | 9.210 | 31,122,013 |
| 2023-02-28 | 9.000 | 9.350 | 8.990 | 9.210 | 9.210 | 37,955,264 |
| 2023-02-27 | 9.000 | 9.100 | 8.900 | 8.930 | 8.930 | 27,682,234 |
| 2023-02-24 | 9.440 | 9.480 | 9.140 | 9.200 | 9.200 | 42,137,771 |
| 2023-02-23 | 9.070 | 9.520 | 9.040 | 9.360 | 9.360 | 83,290,241 |
| 2023-02-22 | 9.040 | 9.170 | 8.970 | 9.020 | 9.020 | 24,681,256 |
| 2023-02-21 | 9.040 | 9.220 | 8.970 | 9.100 | 9.100 | 39,720,428 |
| 2023-02-20 | 8.690 | 9.190 | 8.670 | 9.130 | 9.130 | 66,908,422 |
| 2023-02-17 | 8.840 | 8.930 | 8.550 | 8.600 | 8.600 | 61,142,626 |
| 2023-02-16 | 9.070 | 9.680 | 9.000 | 9.150 | 9.150 | 98,551,906 |
| 2023-02-15 | 9.150 | 9.160 | 8.980 | 9.020 | 9.020 | 28,996,757 |
| 2023-02-14 | 9.160 | 9.240 | 9.050 | 9.180 | 9.180 | 26,362,369 |
| 2023-02-13 | 9.120 | 9.240 | 9.070 | 9.160 | 9.160 | 24,729,347 |
| 2023-02-10 | 9.120 | 9.380 | 9.060 | 9.120 | 9.120 | 39,419,388 |
| 2023-02-09 | 9.000 | 9.330 | 8.980 | 9.210 | 9.210 | 54,393,776 |
| 2023-02-08 | 9.180 | 9.180 | 8.960 | 8.980 | 8.980 | 30,188,825 |
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.