Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.010	9.060	8.900	9.030	9.030	8,316,519
2022-02-09	8.950	9.160	8.900	9.040	9.040	10,031,257
2022-02-08	8.750	9.040	8.710	9.000	9.000	12,399,933
2022-02-07	8.810	8.840	8.700	8.750	8.750	8,450,130
2022-01-28	8.760	8.820	8.610	8.660	8.660	10,149,294
2022-01-27	8.930	8.930	8.650	8.670	8.670	12,078,192
2022-01-26	8.890	9.040	8.860	8.950	8.950	8,395,320
2022-01-25	9.170	9.220	8.850	8.870	8.870	12,315,477
2022-01-24	9.190	9.320	9.180	9.220	9.220	6,603,049
2022-01-21	9.340	9.370	9.260	9.280	9.280	10,331,490
2022-01-20	9.350	9.510	9.260	9.370	9.370	16,141,208
2022-01-19	9.320	9.380	9.280	9.340	9.340	9,127,413
2022-01-18	9.330	9.390	9.230	9.330	9.330	13,983,420
2022-01-17	9.520	9.550	9.200	9.340	9.340	23,924,993
2022-01-14	9.460	9.840	9.450	9.580	9.580	36,629,139
2022-01-13	9.550	9.590	9.490	9.490	9.490	9,665,846
2022-01-12	9.480	9.540	9.480	9.540	9.540	8,440,847
2022-01-11	9.460	9.540	9.450	9.480	9.480	9,507,397
2022-01-10	9.440	9.520	9.430	9.470	9.470	8,508,790
2022-01-07	9.500	9.580	9.450	9.460	9.460	10,451,467
2022-01-06	9.590	9.610	9.460	9.490	9.490	12,164,422
2022-01-05	9.640	9.720	9.580	9.630	9.630	13,344,733
2022-01-04	9.640	9.650	9.560	9.640	9.640	11,949,753
2021-12-31	9.570	9.660	9.530	9.600	9.600	11,787,730
2021-12-30	9.510	9.620	9.490	9.580	9.580	12,742,303
2021-12-29	9.500	9.570	9.450	9.530	9.530	8,421,998
2021-12-28	9.420	9.540	9.420	9.530	9.530	9,317,493
2021-12-27	9.470	9.510	9.420	9.460	9.460	7,625,757
2021-12-24	9.520	9.570	9.430	9.440	9.440	10,017,193
2021-12-23	9.550	9.580	9.460	9.530	9.530	11,322,421
2021-12-22	9.680	9.740	9.560	9.580	9.580	10,637,257
2021-12-21	9.530	9.680	9.500	9.670	9.670	13,174,333
2021-12-20	9.660	9.730	9.520	9.520	9.520	15,684,557
2021-12-17	9.800	9.880	9.710	9.740	9.740	18,432,977
2021-12-16	9.740	9.830	9.660	9.810	9.810	14,496,442
2021-12-15	9.680	9.830	9.660	9.720	9.720	17,638,300
2021-12-14	9.700	9.760	9.630	9.680	9.680	20,267,154
2021-12-13	10.110	10.140	9.770	9.800	9.800	36,468,833
2021-12-10	9.780	10.200	9.760	9.980	9.980	38,799,625
2021-12-09	9.650	10.030	9.630	9.850	9.850	32,899,368
2021-12-08	9.630	9.710	9.530	9.700	9.700	16,898,317
2021-12-07	9.690	9.750	9.530	9.640	9.640	18,470,574
2021-12-06	9.780	9.970	9.630	9.640	9.640	28,499,217
2021-12-03	9.830	9.890	9.660	9.760	9.760	18,113,103
2021-12-02	9.670	9.920	9.630	9.810	9.810	24,032,394
2021-12-01	9.630	9.840	9.600	9.710	9.710	20,771,395
2021-11-30	9.500	9.700	9.500	9.650	9.650	21,466,924
2021-11-29	9.460	9.570	9.430	9.460	9.460	12,124,776
2021-11-26	9.500	9.800	9.440	9.570	9.570	20,556,222
2021-11-25	9.490	9.560	9.430	9.520	9.520	9,201,397
2021-11-24	9.450	9.510	9.380	9.480	9.480	9,780,120
2021-11-23	9.440	9.580	9.420	9.500	9.500	13,659,671
2021-11-22	9.440	9.620	9.420	9.470	9.470	14,834,638
2021-11-19	9.310	9.520	9.270	9.490	9.490	14,071,749
2021-11-18	9.430	9.450	9.310	9.310	9.310	8,663,707
2021-11-17	9.340	9.490	9.340	9.450	9.450	8,178,264
2021-11-16	9.470	9.550	9.350	9.400	9.400	10,128,203
2021-11-15	9.590	9.620	9.460	9.500	9.500	12,109,563
2021-11-12	9.510	9.570	9.460	9.510	9.510	13,268,221
2021-11-11	9.410	9.570	9.380	9.520	9.520	17,700,687

← NewerPage 20 of 21 · 1,220 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.