Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.970	8.150	7.950	8.050	8.050	17,617,825
2022-08-03	8.020	8.190	7.880	7.910	7.910	22,526,564
2022-08-02	8.250	8.260	7.900	8.050	8.050	28,064,537
2022-08-01	8.290	8.520	8.250	8.390	8.390	23,973,501
2022-07-29	8.430	8.490	8.300	8.310	8.310	22,214,722
2022-07-28	8.550	8.640	8.430	8.470	8.470	29,789,763
2022-07-27	8.510	8.560	8.450	8.500	8.500	14,729,772
2022-07-26	8.450	8.620	8.440	8.540	8.540	16,950,119
2022-07-25	8.600	8.650	8.450	8.490	8.490	19,194,428
2022-07-22	8.760	8.870	8.540	8.640	8.640	28,317,661
2022-07-21	8.640	9.060	8.610	8.770	8.770	35,616,382
2022-07-20	8.820	8.880	8.640	8.700	8.700	26,569,317
2022-07-19	9.020	9.090	8.680	8.810	8.810	50,681,420
2022-07-18	8.400	9.060	8.400	9.060	9.060	50,708,492
2022-07-15	8.600	8.710	8.230	8.240	8.240	58,693,313
2022-07-14	9.990	10.550	8.890	8.940	8.940	97,454,556
2022-07-13	9.600	9.600	9.600	9.600	9.600	0
2022-07-12	9.600	9.600	9.600	9.600	9.600	0
2022-07-11	9.600	9.600	9.600	9.600	9.600	0
2022-07-08	9.600	9.600	9.600	9.600	9.600	0
2022-07-07	9.600	9.600	9.600	9.600	9.600	0
2022-07-06	9.600	9.600	9.600	9.600	9.600	0
2022-07-05	9.600	9.600	9.600	9.600	9.600	0
2022-07-04	9.600	9.600	9.600	9.600	9.600	0
2022-07-01	9.600	9.600	9.600	9.600	9.600	0
2022-06-30	9.600	9.600	9.600	9.600	9.600	0
2022-06-29	9.600	9.600	9.600	9.600	9.600	0
2022-06-28	9.600	9.600	9.600	9.600	9.600	0
2022-06-27	9.600	9.600	9.600	9.600	9.600	0
2022-06-24	9.600	9.600	9.600	9.600	9.600	0
2022-06-23	9.600	9.600	9.600	9.600	9.600	0
2022-06-22	9.600	9.600	9.600	9.600	9.600	0
2022-06-21	9.600	9.600	9.600	9.600	9.600	0
2022-06-20	9.600	9.600	9.600	9.600	9.600	0
2022-06-17	9.600	9.600	9.600	9.600	9.600	0
2022-06-16	9.600	9.600	9.600	9.600	9.600	0
2022-06-15	9.600	9.600	9.600	9.600	9.600	0
2022-06-14	9.600	9.600	9.600	9.600	9.600	0
2022-06-13	9.600	9.600	9.600	9.600	9.600	0
2022-06-10	9.600	9.600	9.600	9.600	9.600	0
2022-06-09	9.600	9.600	9.600	9.600	9.600	0
2022-06-08	9.600	9.600	9.600	9.600	9.600	0
2022-06-07	9.600	9.600	9.600	9.600	9.600	0
2022-06-06	9.600	9.600	9.600	9.600	9.600	0
2022-06-02	9.600	9.600	9.600	9.600	9.600	0
2022-06-01	9.600	9.600	9.600	9.600	9.600	0
2022-05-31	9.550	9.770	9.430	9.600	9.600	34,620,546
2022-05-30	9.600	9.700	9.390	9.550	9.550	24,390,408
2022-05-27	9.460	10.060	9.440	9.670	9.670	44,944,434
2022-05-26	9.280	9.780	9.220	9.510	9.510	36,396,802
2022-05-25	9.370	9.480	9.250	9.310	9.310	29,794,675
2022-05-24	9.680	9.850	9.400	9.410	9.410	44,396,364
2022-05-23	9.540	9.800	9.500	9.640	9.640	42,305,725
2022-05-20	9.470	9.920	9.470	9.610	9.610	53,611,565
2022-05-19	9.470	9.580	9.350	9.500	9.500	44,662,453
2022-05-18	9.200	10.100	9.130	9.550	9.550	73,039,349
2022-05-17	9.010	9.450	8.890	9.220	9.220	54,447,094
2022-05-16	9.120	9.250	8.740	9.190	9.190	49,550,387
2022-05-13	9.120	9.200	8.920	9.040	9.040	51,358,258
2022-05-12	8.980	9.340	8.660	9.050	9.050	93,829,085

← NewerPage 18 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.