Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8.980 | 9.340 | 8.660 | 9.050 | 9.050 | 93,829,085 |
| 2022-05-11 | 8.660 | 8.710 | 8.340 | 8.710 | 8.710 | 47,301,171 |
| 2022-05-10 | 7.650 | 8.010 | 7.620 | 7.920 | 7.920 | 28,747,936 |
| 2022-05-09 | 7.680 | 7.830 | 7.550 | 7.800 | 7.800 | 25,727,443 |
| 2022-05-06 | 8.080 | 8.140 | 7.690 | 7.690 | 7.690 | 46,955,951 |
| 2022-05-05 | 8.110 | 8.220 | 7.880 | 8.220 | 8.220 | 38,777,809 |
| 2022-04-29 | 8.310 | 8.480 | 8.110 | 8.330 | 8.330 | 51,810,282 |
| 2022-04-28 | 8.370 | 8.420 | 7.970 | 8.070 | 8.070 | 49,932,375 |
| 2022-04-27 | 8.360 | 8.630 | 7.990 | 8.600 | 8.600 | 62,291,931 |
| 2022-04-26 | 9.560 | 9.600 | 8.610 | 8.610 | 8.610 | 88,468,318 |
| 2022-04-25 | 9.270 | 10.020 | 9.170 | 9.570 | 9.570 | 102,278,534 |
| 2022-04-22 | 9.170 | 10.060 | 9.150 | 9.650 | 9.650 | 94,903,702 |
| 2022-04-21 | 9.000 | 9.520 | 9.000 | 9.240 | 9.240 | 62,246,168 |
| 2022-04-20 | 9.260 | 9.450 | 9.090 | 9.180 | 9.180 | 38,450,029 |
| 2022-04-19 | 9.530 | 9.550 | 9.140 | 9.340 | 9.340 | 43,345,752 |
| 2022-04-18 | 9.600 | 9.860 | 9.420 | 9.460 | 9.460 | 71,937,494 |
| 2022-04-15 | 10.320 | 10.610 | 9.950 | 10.080 | 10.080 | 106,142,932 |
| 2022-04-14 | 10.130 | 10.810 | 9.960 | 10.660 | 10.660 | 145,945,133 |
| 2022-04-13 | 9.860 | 10.480 | 9.660 | 9.830 | 9.830 | 98,042,179 |
| 2022-04-12 | 9.350 | 10.340 | 9.330 | 10.070 | 10.070 | 110,432,064 |
| 2022-04-11 | 9.690 | 9.790 | 9.300 | 9.400 | 9.400 | 81,446,772 |
| 2022-04-08 | 9.360 | 10.300 | 9.250 | 10.190 | 10.190 | 88,368,422 |
| 2022-04-07 | 9.250 | 9.840 | 9.250 | 9.360 | 9.360 | 56,285,233 |
| 2022-04-06 | 9.160 | 9.330 | 9.150 | 9.250 | 9.250 | 27,630,448 |
| 2022-04-01 | 9.030 | 9.350 | 9.010 | 9.300 | 9.300 | 38,737,566 |
| 2022-03-31 | 9.010 | 9.200 | 8.990 | 9.090 | 9.090 | 37,757,004 |
| 2022-03-30 | 8.730 | 9.380 | 8.650 | 9.180 | 9.180 | 65,863,002 |
| 2022-03-29 | 8.740 | 8.790 | 8.540 | 8.570 | 8.570 | 23,546,140 |
| 2022-03-28 | 8.700 | 8.900 | 8.660 | 8.770 | 8.770 | 23,528,331 |
| 2022-03-25 | 9.160 | 9.240 | 8.750 | 8.820 | 8.820 | 47,086,983 |
| 2022-03-24 | 9.120 | 9.270 | 9.060 | 9.210 | 9.210 | 32,662,824 |
| 2022-03-23 | 9.310 | 9.400 | 9.200 | 9.200 | 9.200 | 34,335,262 |
| 2022-03-22 | 9.440 | 9.580 | 9.290 | 9.370 | 9.370 | 53,872,554 |
| 2022-03-21 | 9.550 | 9.720 | 9.410 | 9.470 | 9.470 | 79,170,010 |
| 2022-03-18 | 10.550 | 10.590 | 9.880 | 9.900 | 9.900 | 132,594,299 |
| 2022-03-17 | 10.540 | 10.540 | 10.220 | 10.540 | 10.540 | 117,498,658 |
| 2022-03-16 | 8.710 | 9.580 | 8.690 | 9.580 | 9.580 | 59,278,267 |
| 2022-03-15 | 8.800 | 9.160 | 8.680 | 8.710 | 8.710 | 33,325,451 |
| 2022-03-14 | 8.480 | 9.280 | 8.410 | 8.900 | 8.900 | 36,758,303 |
| 2022-03-11 | 8.080 | 8.880 | 7.940 | 8.620 | 8.620 | 24,117,210 |
| 2022-03-10 | 8.410 | 8.500 | 8.150 | 8.180 | 8.180 | 13,594,673 |
| 2022-03-09 | 8.600 | 8.740 | 7.880 | 8.290 | 8.290 | 22,404,995 |
| 2022-03-08 | 8.730 | 9.210 | 8.730 | 8.750 | 8.750 | 25,196,776 |
| 2022-03-07 | 8.780 | 8.800 | 8.670 | 8.710 | 8.710 | 6,505,736 |
| 2022-03-04 | 8.980 | 8.980 | 8.810 | 8.820 | 8.820 | 7,345,180 |
| 2022-03-03 | 9.030 | 9.050 | 8.930 | 8.960 | 8.960 | 5,933,821 |
| 2022-03-02 | 8.830 | 8.990 | 8.820 | 8.980 | 8.980 | 7,570,118 |
| 2022-03-01 | 8.900 | 8.940 | 8.830 | 8.910 | 8.910 | 5,537,642 |
| 2022-02-28 | 8.900 | 8.950 | 8.790 | 8.870 | 8.870 | 4,953,870 |
| 2022-02-25 | 8.880 | 8.960 | 8.850 | 8.900 | 8.900 | 6,926,089 |
| 2022-02-24 | 9.080 | 9.090 | 8.760 | 8.830 | 8.830 | 13,105,244 |
| 2022-02-23 | 9.030 | 9.160 | 9.000 | 9.120 | 9.120 | 9,114,531 |
| 2022-02-22 | 9.030 | 9.140 | 8.980 | 9.040 | 9.040 | 9,556,501 |
| 2022-02-21 | 9.000 | 9.100 | 8.950 | 9.080 | 9.080 | 9,168,508 |
| 2022-02-18 | 8.870 | 9.040 | 8.840 | 9.020 | 9.020 | 7,948,259 |
| 2022-02-17 | 8.960 | 8.990 | 8.890 | 8.900 | 8.900 | 7,203,373 |
| 2022-02-16 | 8.980 | 9.050 | 8.940 | 8.960 | 8.960 | 5,618,948 |
| 2022-02-15 | 8.910 | 9.010 | 8.880 | 8.960 | 8.960 | 7,690,833 |
| 2022-02-14 | 8.880 | 9.130 | 8.830 | 8.960 | 8.960 | 12,783,592 |
| 2022-02-11 | 9.000 | 9.080 | 8.910 | 8.990 | 8.990 | 8,430,688 |
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.