Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.570	12.690	12.330	12.390	12.390	19,272,420
2026-04-23	12.820	12.920	12.570	12.600	12.600	26,621,770
2026-04-22	12.800	13.080	12.520	12.940	12.940	45,698,621
2026-04-21	14.000	14.100	13.210	13.210	13.210	52,905,961
2026-04-20	14.640	14.750	14.590	14.680	14.680	11,012,040
2026-04-17	14.500	14.680	14.430	14.620	14.620	9,741,422
2026-04-16	14.550	14.620	14.490	14.580	14.580	9,821,003
2026-04-15	14.770	14.780	14.480	14.500	14.500	9,315,383
2026-04-14	14.800	14.840	14.500	14.680	14.680	12,752,980
2026-04-13	14.500	14.770	14.450	14.680	14.680	15,478,490
2026-04-10	14.590	14.980	14.590	14.600	14.600	29,551,529
2026-04-09	14.420	14.660	14.360	14.440	14.440	13,239,720
2026-04-08	14.250	14.560	14.250	14.560	14.560	19,308,619
2026-04-07	13.860	14.050	13.850	14.000	14.000	8,593,353
2026-04-03	14.180	14.230	13.830	13.840	13.840	10,969,600
2026-04-02	14.310	14.350	14.100	14.150	14.150	10,089,300
2026-04-01	14.460	14.510	14.320	14.370	14.370	9,296,227
2026-03-31	14.430	14.580	14.220	14.250	14.250	10,190,530
2026-03-30	14.100	14.470	14.060	14.400	14.400	11,387,570
2026-03-27	14.010	14.350	14.000	14.290	14.290	11,013,940
2026-03-26	14.450	14.470	14.100	14.130	14.130	12,443,600
2026-03-25	14.240	14.590	14.240	14.470	14.470	16,144,010
2026-03-24	14.220	14.430	14.010	14.290	14.290	16,478,801
2026-03-23	14.180	14.480	13.920	14.030	14.030	18,086,070
2026-03-20	14.980	15.090	14.490	14.510	14.510	16,118,390
2026-03-19	14.990	15.180	14.860	14.940	14.940	14,275,290
2026-03-18	15.300	15.300	15.010	15.100	15.100	15,153,170
2026-03-17	15.340	15.550	15.250	15.260	15.260	19,601,391
2026-03-16	15.330	15.360	15.170	15.320	15.320	12,177,000
2026-03-13	15.740	15.740	15.310	15.410	15.410	23,694,301
2026-03-12	15.760	15.940	15.720	15.780	15.780	13,758,600
2026-03-11	15.900	15.950	15.670	15.820	15.820	20,587,900
2026-03-10	15.950	16.110	15.810	15.900	15.900	24,158,699
2026-03-09	15.770	16.090	15.750	15.940	15.940	28,927,330
2026-03-06	15.340	16.260	15.300	16.070	16.070	52,256,609
2026-03-05	15.870	15.890	15.300	15.380	15.380	27,034,301
2026-03-04	15.490	16.000	15.450	15.690	15.690	24,838,930
2026-03-03	15.520	16.230	15.510	15.790	15.790	46,233,000
2026-03-02	15.760	15.800	15.470	15.500	15.500	18,960,770
2026-02-27	15.870	16.030	15.820	15.960	15.960	13,182,700
2026-02-26	16.090	16.110	15.850	15.870	15.870	15,251,210
2026-02-25	15.900	16.100	15.900	16.070	16.070	18,350,650
2026-02-24	15.950	15.960	15.830	15.870	15.870	10,959,130
2026-02-13	16.180	16.230	15.830	15.850	15.850	19,340,801
2026-02-12	16.200	16.240	16.100	16.130	16.130	15,617,700
2026-02-11	16.320	16.380	16.210	16.220	16.220	16,678,721
2026-02-10	16.600	16.600	16.350	16.360	16.360	21,293,211
2026-02-09	16.700	16.740	16.520	16.590	16.590	29,802,900
2026-02-06	16.820	17.180	16.640	16.650	16.650	43,623,980
2026-02-05	16.500	17.320	16.460	17.010	17.010	66,819,344
2026-02-04	16.340	16.650	16.260	16.580	16.580	25,733,180
2026-02-03	16.510	16.610	16.250	16.410	16.410	25,890,100
2026-02-02	16.200	16.810	16.190	16.430	16.430	35,991,289
2026-01-30	16.260	16.990	16.210	16.400	16.400	55,947,102
2026-01-29	16.060	16.320	15.820	16.250	16.250	22,983,779
2026-01-28	16.290	16.350	16.080	16.100	16.100	16,632,029
2026-01-27	16.350	16.420	15.970	16.330	16.330	22,391,010
2026-01-26	16.480	16.750	16.340	16.470	16.470	28,232,961
2026-01-23	16.260	16.540	16.240	16.510	16.510	25,585,590
2026-01-22	16.240	16.320	16.140	16.180	16.180	15,091,970

← NewerPage 3 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.