Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.800	12.000	11.740	11.970	11.970	23,427,123
2026-07-22	11.930	12.030	11.740	11.900	11.900	23,285,748
2026-07-21	12.000	12.280	11.760	12.030	12.030	38,025,070
2026-07-20	12.190	12.330	11.920	12.110	12.110	42,657,094
2026-07-17	11.500	12.470	11.500	11.970	11.970	54,882,285
2026-07-16	11.550	11.630	11.430	11.570	11.570	16,572,029
2026-07-15	11.300	11.700	11.250	11.660	11.660	27,038,506
2026-07-14	11.260	11.350	11.110	11.340	11.340	16,819,406
2026-07-13	11.500	11.580	11.200	11.250	11.250	22,841,141
2026-07-10	11.800	11.800	11.430	11.560	11.560	24,557,477
2026-07-09	11.450	11.920	11.370	11.870	11.870	29,835,336
2026-07-08	11.670	11.860	11.340	11.360	11.360	26,018,000
2026-07-07	12.100	12.190	11.730	11.760	11.760	28,387,740
2026-07-06	12.500	12.630	12.140	12.180	12.180	31,735,154
2026-07-03	12.650	12.800	12.280	12.370	12.370	47,819,898
2026-07-02	12.320	13.170	12.300	12.440	12.440	85,041,094
2026-07-01	10.930	12.100	10.820	12.100	12.100	44,645,039
2026-06-30	11.140	11.300	10.900	11.000	11.000	23,781,572
2026-06-29	11.330	11.470	11.060	11.210	11.210	19,956,404
2026-06-26	11.880	12.020	11.290	11.300	11.300	33,872,609
2026-06-25	11.760	12.220	11.590	12.070	12.070	38,196,719
2026-06-24	12.210	12.420	11.730	11.810	11.810	33,799,422
2026-06-23	12.150	12.550	12.060	12.190	12.190	44,984,191
2026-06-22	11.370	12.290	11.250	12.280	12.280	50,730,016
2026-06-18	11.780	11.900	11.300	11.380	11.380	29,501,699
2026-06-17	12.010	12.200	11.790	11.910	11.910	29,272,580
2026-06-16	11.630	12.480	11.570	12.070	12.070	45,448,910
2026-06-15	11.480	12.070	11.420	11.730	11.730	40,222,559
2026-06-12	11.190	11.570	11.120	11.490	11.490	34,541,289
2026-06-11	11.430	11.660	10.990	11.160	11.160	30,197,400
2026-06-10	11.280	11.700	11.250	11.530	11.530	35,381,754
2026-06-09	11.500	11.800	11.170	11.370	11.370	37,054,938
2026-06-08	10.890	11.880	10.870	11.360	11.360	50,497,074
2026-06-05	10.970	11.450	10.940	11.030	11.030	26,229,100
2026-06-04	11.150	11.220	10.840	10.960	10.960	14,757,660
2026-06-03	11.330	11.400	11.140	11.180	11.180	12,787,930
2026-06-02	11.530	11.550	11.320	11.380	11.380	11,832,300
2026-06-01	11.480	11.590	11.420	11.540	11.540	10,051,800
2026-05-29	11.570	11.770	11.520	11.540	11.540	15,514,040
2026-05-28	11.640	11.670	11.330	11.530	11.530	15,101,010
2026-05-27	11.930	11.990	11.660	11.680	11.680	13,868,800
2026-05-26	11.860	12.030	11.750	11.920	11.920	13,563,260
2026-05-25	11.940	12.070	11.770	11.910	11.910	10,550,100
2026-05-22	11.990	12.060	11.800	11.880	11.880	13,901,770
2026-05-21	12.240	12.470	11.930	11.940	11.940	22,473,160
2026-05-20	12.200	12.330	11.980	12.180	12.180	14,725,010
2026-05-19	12.300	12.350	12.120	12.250	12.250	11,086,510
2026-05-18	12.350	12.450	12.150	12.270	12.270	11,824,420
2026-05-15	12.510	12.620	12.320	12.400	12.400	14,547,120
2026-05-14	13.020	13.020	12.530	12.530	12.530	15,260,780
2026-05-13	12.820	12.960	12.690	12.900	12.900	17,557,150
2026-05-12	12.950	13.030	12.800	12.840	12.840	16,860,090
2026-05-11	12.870	13.000	12.770	12.920	12.920	17,272,350
2026-05-08	12.820	12.950	12.780	12.900	12.900	11,324,240
2026-05-07	12.900	12.960	12.770	12.850	12.850	12,929,780
2026-05-06	12.650	12.930	12.640	12.850	12.850	17,899,529
2026-04-30	12.590	12.840	12.570	12.640	12.640	15,608,520
2026-04-29	12.400	12.640	12.370	12.600	12.600	13,164,300
2026-04-28	12.480	12.640	12.380	12.460	12.460	16,763,279
2026-04-27	12.350	12.600	12.230	12.530	12.530	16,908,699

← NewerPage 2 of 5 · 243 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.