Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.290 | 16.390 | 16.150 | 16.210 | 16.210 | 15,634,930 |
| 2026-01-20 | 16.580 | 16.690 | 16.220 | 16.320 | 16.320 | 24,520,580 |
| 2026-01-19 | 16.520 | 16.590 | 16.400 | 16.560 | 16.560 | 17,335,439 |
| 2026-01-16 | 16.740 | 17.100 | 16.590 | 16.600 | 16.600 | 30,795,763 |
| 2026-01-15 | 17.010 | 17.090 | 16.510 | 16.610 | 16.610 | 41,485,119 |
| 2026-01-14 | 17.150 | 17.700 | 17.010 | 17.160 | 17.160 | 53,410,686 |
| 2026-01-13 | 17.640 | 17.740 | 17.070 | 17.160 | 17.160 | 37,202,409 |
| 2026-01-12 | 17.000 | 17.680 | 16.960 | 17.620 | 17.620 | 54,702,263 |
| 2026-01-09 | 17.100 | 17.150 | 16.860 | 17.070 | 17.070 | 32,774,445 |
| 2026-01-08 | 17.250 | 17.350 | 17.020 | 17.080 | 17.080 | 29,551,125 |
| 2026-01-07 | 17.620 | 17.810 | 17.280 | 17.410 | 17.410 | 34,394,533 |
| 2026-01-06 | 17.100 | 17.700 | 17.030 | 17.620 | 17.620 | 50,451,839 |
| 2026-01-05 | 16.930 | 17.130 | 16.870 | 17.100 | 17.100 | 21,680,757 |
| 2025-12-31 | 17.060 | 17.110 | 16.840 | 16.840 | 16.840 | 16,924,362 |
| 2025-12-30 | 16.960 | 17.180 | 16.900 | 17.060 | 17.060 | 15,942,839 |
| 2025-12-29 | 17.170 | 17.260 | 16.950 | 17.040 | 17.040 | 19,901,176 |
| 2025-12-26 | 17.100 | 17.600 | 17.030 | 17.230 | 17.230 | 36,786,105 |
| 2025-12-25 | 17.020 | 17.140 | 16.940 | 17.100 | 17.100 | 24,098,586 |
| 2025-12-24 | 16.480 | 17.100 | 16.410 | 17.090 | 17.090 | 34,677,412 |
| 2025-12-23 | 16.640 | 16.710 | 16.420 | 16.480 | 16.480 | 15,060,903 |
| 2025-12-22 | 16.620 | 16.760 | 16.620 | 16.670 | 16.670 | 14,256,808 |
| 2025-12-19 | 16.490 | 16.710 | 16.480 | 16.680 | 16.680 | 18,033,981 |
| 2025-12-18 | 16.660 | 16.770 | 16.410 | 16.430 | 16.430 | 18,790,205 |
| 2025-12-17 | 16.500 | 16.870 | 16.350 | 16.680 | 16.680 | 26,711,482 |
| 2025-12-16 | 16.800 | 16.830 | 16.500 | 16.530 | 16.530 | 20,586,587 |
| 2025-12-15 | 16.930 | 17.120 | 16.800 | 16.800 | 16.800 | 20,223,530 |
| 2025-12-12 | 17.020 | 17.240 | 16.960 | 17.110 | 17.110 | 18,835,113 |
| 2025-12-11 | 17.460 | 17.490 | 16.960 | 16.960 | 16.960 | 25,805,241 |
| 2025-12-10 | 17.420 | 17.550 | 17.300 | 17.520 | 17.520 | 19,093,655 |
| 2025-12-09 | 17.750 | 17.830 | 17.420 | 17.460 | 17.460 | 27,867,603 |
| 2025-12-08 | 18.100 | 18.270 | 17.860 | 17.920 | 17.920 | 48,700,643 |
| 2025-12-05 | 17.530 | 18.090 | 17.450 | 17.880 | 17.880 | 41,603,630 |
| 2025-12-04 | 17.500 | 17.650 | 17.380 | 17.540 | 17.540 | 15,245,536 |
| 2025-12-03 | 17.870 | 17.930 | 17.460 | 17.530 | 17.530 | 19,513,619 |
| 2025-12-02 | 17.850 | 17.890 | 17.710 | 17.800 | 17.800 | 16,817,320 |
| 2025-12-01 | 17.940 | 18.120 | 17.860 | 17.960 | 17.960 | 21,780,419 |
| 2025-11-28 | 17.730 | 18.020 | 17.660 | 18.020 | 18.020 | 22,088,044 |
| 2025-11-27 | 18.040 | 18.280 | 17.770 | 17.820 | 17.820 | 27,846,038 |
| 2025-11-26 | 17.850 | 18.030 | 17.780 | 17.940 | 17.940 | 25,006,699 |
| 2025-11-25 | 17.800 | 17.960 | 17.710 | 17.890 | 17.890 | 36,121,221 |
| 2025-11-24 | 17.280 | 18.050 | 17.280 | 17.860 | 17.860 | 44,426,990 |
| 2025-11-21 | 17.320 | 17.960 | 17.260 | 17.380 | 17.380 | 45,436,474 |
| 2025-11-20 | 18.480 | 18.560 | 17.400 | 17.410 | 17.410 | 40,722,811 |
| 2025-11-19 | 17.920 | 18.130 | 17.710 | 17.850 | 17.850 | 24,398,433 |
| 2025-11-18 | 17.830 | 18.310 | 17.820 | 18.000 | 18.000 | 40,246,866 |
| 2025-11-17 | 17.600 | 17.980 | 17.520 | 17.760 | 17.760 | 39,262,007 |
| 2025-11-14 | 18.400 | 18.510 | 18.340 | 18.340 | 18.340 | 19,432,199 |
| 2025-11-13 | 18.390 | 18.600 | 18.220 | 18.550 | 18.550 | 32,678,895 |
| 2025-11-12 | 19.070 | 19.080 | 18.390 | 18.390 | 18.390 | 48,381,909 |
| 2025-11-11 | 20.350 | 20.350 | 19.200 | 19.250 | 19.250 | 48,098,205 |
| 2025-11-10 | 20.130 | 20.300 | 19.930 | 20.160 | 20.160 | 29,825,563 |
| 2025-11-07 | 20.650 | 20.760 | 20.100 | 20.130 | 20.130 | 42,353,114 |
| 2025-11-06 | 20.800 | 21.080 | 20.700 | 20.800 | 20.800 | 33,522,536 |
| 2025-11-05 | 20.800 | 21.260 | 20.720 | 20.830 | 20.830 | 33,738,764 |
| 2025-11-04 | 20.970 | 21.220 | 20.610 | 21.090 | 21.090 | 39,363,000 |
| 2025-11-03 | 20.800 | 21.000 | 20.300 | 21.000 | 21.000 | 38,659,847 |
| 2025-10-31 | 20.800 | 21.120 | 20.580 | 20.910 | 20.910 | 40,239,072 |
| 2025-10-30 | 21.450 | 21.450 | 20.660 | 20.670 | 20.670 | 73,568,506 |
| 2025-10-29 | 21.530 | 22.000 | 21.440 | 21.690 | 21.690 | 73,291,393 |
| 2025-10-28 | 21.990 | 22.340 | 21.650 | 21.660 | 21.660 | 76,523,948 |
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.