Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.050 | 9.180 | 9.010 | 9.170 | 9.170 | 33,207,975 |
| 2023-02-03 | 9.120 | 9.250 | 9.070 | 9.200 | 9.200 | 49,011,434 |
| 2023-02-02 | 9.600 | 9.600 | 9.150 | 9.170 | 9.170 | 87,590,516 |
| 2023-02-01 | 9.190 | 9.730 | 9.150 | 9.580 | 9.580 | 96,924,590 |
| 2023-01-31 | 9.280 | 9.480 | 9.170 | 9.460 | 9.460 | 80,302,007 |
| 2023-01-30 | 9.740 | 9.740 | 9.110 | 9.370 | 9.370 | 113,849,274 |
| 2023-01-20 | 10.700 | 10.720 | 9.690 | 9.690 | 9.690 | 121,024,341 |
| 2023-01-19 | 9.950 | 10.770 | 9.780 | 10.770 | 10.770 | 137,402,574 |
| 2023-01-18 | 9.340 | 9.790 | 9.270 | 9.790 | 9.790 | 94,764,738 |
| 2023-01-17 | 8.140 | 8.900 | 8.100 | 8.900 | 8.900 | 61,028,766 |
| 2023-01-16 | 7.720 | 8.260 | 7.700 | 8.090 | 8.090 | 41,868,601 |
| 2023-01-13 | 7.690 | 7.920 | 7.610 | 7.900 | 7.900 | 21,616,194 |
| 2023-01-12 | 7.600 | 7.620 | 7.510 | 7.610 | 7.610 | 6,693,319 |
| 2023-01-11 | 7.670 | 7.690 | 7.550 | 7.560 | 7.560 | 7,952,136 |
| 2023-01-10 | 7.720 | 7.770 | 7.630 | 7.660 | 7.660 | 8,575,120 |
| 2023-01-09 | 7.690 | 7.820 | 7.630 | 7.680 | 7.680 | 11,582,028 |
| 2023-01-06 | 7.660 | 7.710 | 7.610 | 7.630 | 7.630 | 7,884,400 |
| 2023-01-05 | 7.660 | 7.740 | 7.620 | 7.690 | 7.690 | 11,956,922 |
| 2023-01-04 | 7.630 | 7.810 | 7.600 | 7.640 | 7.640 | 15,193,120 |
| 2023-01-03 | 7.460 | 7.770 | 7.350 | 7.690 | 7.690 | 22,551,160 |
| 2022-12-30 | 7.450 | 7.480 | 7.400 | 7.410 | 7.410 | 5,764,720 |
| 2022-12-29 | 7.400 | 7.450 | 7.360 | 7.410 | 7.410 | 5,807,776 |
| 2022-12-28 | 7.530 | 7.560 | 7.390 | 7.430 | 7.430 | 8,416,518 |
| 2022-12-27 | 7.530 | 7.570 | 7.480 | 7.510 | 7.510 | 9,074,580 |
| 2022-12-26 | 7.570 | 7.600 | 7.450 | 7.490 | 7.490 | 10,386,800 |
| 2022-12-23 | 7.460 | 7.620 | 7.460 | 7.570 | 7.570 | 4,935,000 |
| 2022-12-22 | 7.650 | 7.700 | 7.490 | 7.540 | 7.540 | 6,254,800 |
| 2022-12-21 | 7.680 | 7.690 | 7.570 | 7.600 | 7.600 | 5,177,181 |
| 2022-12-20 | 7.680 | 7.720 | 7.620 | 7.660 | 7.660 | 5,955,084 |
| 2022-12-19 | 7.950 | 7.990 | 7.640 | 7.680 | 7.680 | 12,427,401 |
| 2022-12-16 | 7.910 | 8.020 | 7.890 | 7.940 | 7.940 | 7,033,938 |
| 2022-12-15 | 8.030 | 8.060 | 7.940 | 7.960 | 7.960 | 6,794,222 |
| 2022-12-14 | 8.010 | 8.080 | 7.950 | 8.040 | 8.040 | 7,391,677 |
| 2022-12-13 | 8.030 | 8.050 | 7.970 | 8.010 | 8.010 | 7,124,923 |
| 2022-12-12 | 8.100 | 8.150 | 7.950 | 7.980 | 7.980 | 12,734,349 |
| 2022-12-09 | 8.180 | 8.230 | 8.090 | 8.160 | 8.160 | 13,594,171 |
| 2022-12-08 | 8.270 | 8.350 | 8.130 | 8.160 | 8.160 | 13,789,895 |
| 2022-12-07 | 8.300 | 8.410 | 8.160 | 8.270 | 8.270 | 24,265,260 |
| 2022-12-06 | 8.230 | 8.830 | 8.200 | 8.430 | 8.430 | 45,325,969 |
| 2022-12-05 | 8.150 | 8.320 | 8.090 | 8.240 | 8.240 | 16,687,089 |
| 2022-12-02 | 8.090 | 8.200 | 8.070 | 8.100 | 8.100 | 8,159,869 |
| 2022-12-01 | 8.200 | 8.350 | 8.110 | 8.120 | 8.120 | 14,987,303 |
| 2022-11-30 | 8.140 | 8.240 | 8.070 | 8.080 | 8.080 | 10,763,987 |
| 2022-11-29 | 7.970 | 8.200 | 7.940 | 8.150 | 8.150 | 15,298,511 |
| 2022-11-28 | 7.900 | 7.930 | 7.740 | 7.900 | 7.900 | 10,274,763 |
| 2022-11-25 | 7.950 | 8.070 | 7.910 | 8.010 | 8.010 | 8,517,873 |
| 2022-11-24 | 8.050 | 8.100 | 7.930 | 7.950 | 7.950 | 7,781,836 |
| 2022-11-23 | 7.980 | 8.080 | 7.930 | 7.990 | 7.990 | 10,189,576 |
| 2022-11-22 | 8.090 | 8.140 | 8.000 | 8.020 | 8.020 | 11,136,742 |
| 2022-11-21 | 8.210 | 8.230 | 8.040 | 8.090 | 8.090 | 12,143,890 |
| 2022-11-18 | 8.330 | 8.420 | 8.240 | 8.270 | 8.270 | 19,451,667 |
| 2022-11-17 | 8.200 | 8.480 | 8.200 | 8.430 | 8.430 | 27,966,360 |
| 2022-11-16 | 8.210 | 8.420 | 8.180 | 8.260 | 8.260 | 27,615,421 |
| 2022-11-15 | 8.000 | 8.390 | 7.970 | 8.240 | 8.240 | 32,516,832 |
| 2022-11-14 | 7.930 | 8.240 | 7.910 | 8.040 | 8.040 | 25,712,925 |
| 2022-11-11 | 7.920 | 8.070 | 7.840 | 7.900 | 7.900 | 23,888,948 |
| 2022-11-10 | 7.680 | 7.820 | 7.660 | 7.760 | 7.760 | 10,249,728 |
| 2022-11-09 | 7.760 | 7.800 | 7.700 | 7.720 | 7.720 | 7,239,151 |
| 2022-11-08 | 7.780 | 7.790 | 7.710 | 7.770 | 7.770 | 5,842,246 |
| 2022-11-07 | 7.750 | 7.830 | 7.730 | 7.770 | 7.770 | 10,096,607 |
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.