Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.910	22.970	21.660	22.160	22.160	116,842,485
2025-10-24	21.720	23.250	21.600	22.750	22.750	128,570,509
2025-10-23	20.880	22.100	20.420	21.710	21.710	84,648,116
2025-10-22	21.510	21.650	21.030	21.080	21.080	66,090,994
2025-10-21	21.330	22.300	21.120	21.940	21.940	105,922,675
2025-10-20	21.470	22.050	20.910	21.280	21.280	87,782,383
2025-10-17	21.450	22.400	21.170	21.260	21.260	134,375,620
2025-10-16	20.760	21.250	20.710	21.050	21.050	55,357,798
2025-10-15	20.860	21.100	20.600	20.960	20.960	57,727,816
2025-10-14	21.220	21.730	20.810	20.880	20.880	81,417,388
2025-10-13	20.230	21.790	20.230	21.400	21.400	115,473,233
2025-10-10	21.530	21.890	20.910	21.050	21.050	130,099,640
2025-10-09	23.000	23.570	21.910	21.960	21.960	214,055,159
2025-09-30	24.010	24.340	23.500	24.340	24.340	221,898,830
2025-09-29	19.700	22.130	19.650	22.130	22.130	144,629,197
2025-09-26	19.980	20.850	19.830	20.120	20.120	99,220,883
2025-09-25	19.660	20.480	19.560	20.160	20.160	90,314,064
2025-09-24	19.700	20.180	19.510	19.840	19.840	88,469,015
2025-09-23	19.260	19.800	18.900	19.650	19.650	78,679,759
2025-09-22	18.720	20.360	18.700	19.940	19.940	102,600,657
2025-09-19	19.000	19.000	18.510	18.550	18.550	45,922,511
2025-09-18	20.000	20.000	18.900	19.040	19.040	90,987,458
2025-09-17	20.030	20.500	19.950	20.300	20.300	82,808,643
2025-09-16	20.050	20.500	19.850	20.250	20.250	85,939,994
2025-09-15	19.380	20.650	19.160	20.040	20.040	108,179,509
2025-09-12	19.180	19.750	19.040	19.370	19.370	64,015,553
2025-09-11	18.510	19.540	18.460	19.350	19.350	76,384,559
2025-09-10	18.510	18.880	18.450	18.630	18.630	34,392,360
2025-09-09	18.700	18.990	18.380	18.580	18.580	45,044,335
2025-09-08	18.330	18.860	18.250	18.760	18.760	46,926,555
2025-09-05	18.900	18.990	18.190	18.590	18.590	63,797,434
2025-09-04	18.300	19.630	18.200	19.090	19.090	94,022,431
2025-09-03	20.000	20.000	18.100	18.590	18.590	98,645,911
2025-09-02	19.420	20.960	18.940	20.010	20.010	137,970,779
2025-09-01	19.270	19.560	19.070	19.420	19.420	53,158,948
2025-08-29	19.350	19.990	19.230	19.530	19.530	96,324,167
2025-08-28	18.540	19.300	18.510	19.300	19.300	77,012,063
2025-08-27	19.180	19.430	18.550	18.550	18.550	69,206,738
2025-08-26	19.230	19.470	19.180	19.240	19.240	55,775,887
2025-08-25	19.550	19.890	19.150	19.420	19.420	94,711,706
2025-08-22	19.020	19.470	18.900	19.350	19.350	81,789,732
2025-08-21	19.600	19.760	19.010	19.130	19.130	81,642,708
2025-08-20	19.730	19.910	19.210	19.490	19.490	104,919,071
2025-08-19	19.580	20.660	19.340	19.740	19.740	168,097,586
2025-08-18	20.530	20.790	19.170	19.740	19.740	214,397,995
2025-08-15	20.100	22.010	19.070	20.480	20.480	278,293,774
2025-08-14	19.510	20.990	18.400	20.010	20.010	277,669,366
2025-08-13	18.640	19.510	18.100	19.510	19.510	177,613,423
2025-08-12	16.150	17.740	16.010	17.740	17.740	200,851,298
2025-08-11	15.010	16.560	15.000	16.130	16.130	209,260,093
2025-08-08	15.210	15.290	15.030	15.050	15.050	32,926,722
2025-08-07	15.400	15.490	15.100	15.280	15.280	41,284,103
2025-08-06	15.200	15.410	15.140	15.380	15.380	43,199,527
2025-08-05	15.180	15.310	15.040	15.240	15.240	40,242,690
2025-08-04	14.960	15.180	14.880	15.170	15.170	32,017,405
2025-08-01	15.310	15.400	15.010	15.060	15.060	43,306,855
2025-07-31	15.480	15.880	15.200	15.280	15.280	72,622,657
2025-07-30	15.750	15.810	15.290	15.460	15.460	54,807,485
2025-07-29	15.550	15.880	15.250	15.810	15.810	75,018,901
2025-07-28	15.570	15.880	15.400	15.630	15.630	71,804,862

← NewerPage 5 of 21 · 1,219 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.