Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.660 | 7.850 | 7.660 | 7.790 | 7.790 | 14,666,189 |
| 2022-11-03 | 7.620 | 7.670 | 7.590 | 7.650 | 7.650 | 6,573,617 |
| 2022-11-02 | 7.610 | 7.730 | 7.570 | 7.680 | 7.680 | 11,026,703 |
| 2022-11-01 | 7.460 | 7.660 | 7.450 | 7.650 | 7.650 | 12,824,339 |
| 2022-10-31 | 7.350 | 7.540 | 7.270 | 7.460 | 7.460 | 9,889,643 |
| 2022-10-28 | 7.650 | 7.700 | 7.330 | 7.390 | 7.390 | 12,553,125 |
| 2022-10-27 | 7.560 | 7.710 | 7.530 | 7.650 | 7.650 | 11,260,903 |
| 2022-10-26 | 7.500 | 7.680 | 7.470 | 7.570 | 7.570 | 11,251,075 |
| 2022-10-25 | 7.640 | 7.680 | 7.410 | 7.540 | 7.540 | 10,753,129 |
| 2022-10-24 | 7.780 | 7.980 | 7.630 | 7.660 | 7.660 | 15,455,073 |
| 2022-10-21 | 7.970 | 8.030 | 7.770 | 7.770 | 7.770 | 16,527,927 |
| 2022-10-20 | 7.730 | 7.930 | 7.720 | 7.790 | 7.790 | 11,299,613 |
| 2022-10-19 | 7.810 | 7.830 | 7.740 | 7.750 | 7.750 | 7,057,837 |
| 2022-10-18 | 7.880 | 7.900 | 7.780 | 7.820 | 7.820 | 10,576,600 |
| 2022-10-17 | 7.770 | 7.860 | 7.740 | 7.850 | 7.850 | 10,857,662 |
| 2022-10-14 | 7.810 | 7.890 | 7.770 | 7.820 | 7.820 | 15,112,006 |
| 2022-10-13 | 7.750 | 7.830 | 7.710 | 7.770 | 7.770 | 13,847,198 |
| 2022-10-12 | 7.600 | 7.850 | 7.570 | 7.820 | 7.820 | 18,902,565 |
| 2022-10-11 | 7.500 | 7.810 | 7.460 | 7.650 | 7.650 | 17,177,423 |
| 2022-10-10 | 7.560 | 7.630 | 7.420 | 7.470 | 7.470 | 16,252,293 |
| 2022-09-30 | 7.520 | 8.120 | 7.500 | 7.630 | 7.630 | 27,806,696 |
| 2022-09-29 | 7.620 | 7.640 | 7.390 | 7.400 | 7.400 | 10,028,230 |
| 2022-09-28 | 7.700 | 7.720 | 7.540 | 7.540 | 7.540 | 9,883,000 |
| 2022-09-27 | 7.670 | 7.780 | 7.580 | 7.750 | 7.750 | 12,880,372 |
| 2022-09-26 | 7.770 | 8.010 | 7.700 | 7.710 | 7.710 | 16,953,687 |
| 2022-09-23 | 7.830 | 7.880 | 7.670 | 7.760 | 7.760 | 9,851,968 |
| 2022-09-22 | 7.770 | 7.890 | 7.760 | 7.800 | 7.800 | 6,212,451 |
| 2022-09-21 | 7.780 | 7.880 | 7.700 | 7.840 | 7.840 | 8,044,305 |
| 2022-09-20 | 7.860 | 7.900 | 7.780 | 7.830 | 7.830 | 7,110,706 |
| 2022-09-19 | 7.770 | 7.840 | 7.650 | 7.830 | 7.830 | 10,763,221 |
| 2022-09-16 | 8.120 | 8.130 | 7.720 | 7.770 | 7.770 | 19,731,447 |
| 2022-09-15 | 8.300 | 8.340 | 8.050 | 8.120 | 8.120 | 15,781,722 |
| 2022-09-14 | 8.240 | 8.290 | 8.190 | 8.260 | 8.260 | 12,859,030 |
| 2022-09-13 | 8.410 | 8.490 | 8.320 | 8.350 | 8.350 | 18,184,758 |
| 2022-09-09 | 8.300 | 8.500 | 8.300 | 8.440 | 8.440 | 27,457,833 |
| 2022-09-08 | 8.350 | 8.680 | 8.330 | 8.460 | 8.460 | 43,537,602 |
| 2022-09-07 | 8.240 | 8.250 | 8.150 | 8.180 | 8.180 | 9,315,594 |
| 2022-09-06 | 8.230 | 8.320 | 8.200 | 8.270 | 8.270 | 12,525,713 |
| 2022-09-05 | 8.160 | 8.240 | 8.130 | 8.220 | 8.220 | 8,352,594 |
| 2022-09-02 | 8.200 | 8.290 | 8.110 | 8.180 | 8.180 | 10,323,263 |
| 2022-09-01 | 8.350 | 8.390 | 8.140 | 8.140 | 8.140 | 13,837,475 |
| 2022-08-31 | 8.360 | 8.470 | 8.300 | 8.380 | 8.380 | 17,533,607 |
| 2022-08-30 | 8.290 | 8.450 | 8.230 | 8.360 | 8.360 | 13,918,148 |
| 2022-08-29 | 8.160 | 8.340 | 8.140 | 8.290 | 8.290 | 11,555,105 |
| 2022-08-26 | 8.450 | 8.490 | 8.280 | 8.330 | 8.330 | 14,309,268 |
| 2022-08-25 | 8.400 | 8.520 | 8.240 | 8.410 | 8.410 | 20,391,020 |
| 2022-08-24 | 8.480 | 8.720 | 8.290 | 8.300 | 8.300 | 26,037,599 |
| 2022-08-23 | 8.460 | 8.650 | 8.360 | 8.520 | 8.520 | 19,129,480 |
| 2022-08-22 | 8.400 | 8.580 | 8.400 | 8.460 | 8.460 | 15,517,421 |
| 2022-08-19 | 8.660 | 8.770 | 8.550 | 8.550 | 8.550 | 24,433,926 |
| 2022-08-18 | 8.560 | 9.030 | 8.510 | 8.750 | 8.750 | 39,337,212 |
| 2022-08-17 | 8.450 | 8.650 | 8.430 | 8.590 | 8.590 | 26,230,799 |
| 2022-08-16 | 8.520 | 8.590 | 8.430 | 8.450 | 8.450 | 13,850,770 |
| 2022-08-15 | 8.460 | 8.550 | 8.400 | 8.480 | 8.480 | 15,190,537 |
| 2022-08-12 | 8.450 | 8.590 | 8.390 | 8.520 | 8.520 | 24,069,786 |
| 2022-08-11 | 8.280 | 8.750 | 8.250 | 8.590 | 8.590 | 37,879,527 |
| 2022-08-10 | 8.160 | 8.330 | 8.150 | 8.210 | 8.210 | 13,434,107 |
| 2022-08-09 | 8.260 | 8.300 | 8.190 | 8.220 | 8.220 | 13,142,256 |
| 2022-08-08 | 8.260 | 8.310 | 8.210 | 8.290 | 8.290 | 13,175,272 |
| 2022-08-05 | 8.070 | 8.360 | 8.010 | 8.310 | 8.310 | 25,982,698 |
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.