Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.630	16.030	15.440	15.620	15.620	102,928,769
2025-07-24	15.020	16.100	15.020	15.810	15.810	184,416,179
2025-07-23	14.750	16.120	14.740	15.380	15.380	222,411,016
2025-07-22	14.430	14.740	14.260	14.650	14.650	70,447,372
2025-07-21	14.290	14.550	14.180	14.490	14.490	44,467,482
2025-07-18	14.460	14.540	14.300	14.360	14.360	43,797,405
2025-07-17	14.460	14.590	14.390	14.530	14.530	51,839,200
2025-07-16	14.440	14.540	14.280	14.520	14.520	44,385,416
2025-07-15	14.550	14.640	14.360	14.460	14.460	52,583,623
2025-07-14	15.070	15.150	14.430	14.520	14.520	97,893,445
2025-07-11	14.960	15.920	14.720	15.200	15.200	186,804,188
2025-07-10	14.370	14.670	14.310	14.510	14.510	64,200,577
2025-07-09	14.800	14.850	14.450	14.520	14.520	78,981,751
2025-07-08	14.430	14.790	14.430	14.710	14.710	81,737,991
2025-07-07	14.410	14.710	14.400	14.500	14.500	70,298,148
2025-07-04	14.770	15.300	14.390	14.670	14.670	145,262,301
2025-07-03	14.470	14.940	14.310	14.740	14.740	118,315,872
2025-07-02	15.370	15.500	14.250	14.360	14.360	154,032,328
2025-07-01	15.170	16.190	14.710	15.660	15.660	215,560,527
2025-06-30	15.880	15.960	14.900	15.050	15.050	183,102,465
2025-06-27	15.930	17.000	15.250	16.010	16.010	301,419,708
2025-06-26	15.930	15.930	15.930	15.930	15.930	52,541,403
2025-06-25	13.900	14.480	13.900	14.480	14.480	82,963,745
2025-06-24	12.110	13.160	12.060	13.160	13.160	88,952,395
2025-06-23	11.750	12.040	11.700	11.960	11.960	17,502,330
2025-06-20	11.890	11.940	11.760	11.770	11.770	14,369,435
2025-06-19	12.200	12.220	11.820	11.870	11.870	20,883,180
2025-06-18	12.380	12.400	12.130	12.230	12.230	15,150,181
2025-06-17	12.320	12.390	12.250	12.370	12.370	13,527,642
2025-06-16	12.070	12.340	12.050	12.310	12.310	17,795,522
2025-06-13	12.380	12.400	12.080	12.110	12.110	30,681,015
2025-06-12	12.330	12.590	12.320	12.460	12.460	22,232,000
2025-06-11	12.290	12.660	12.240	12.440	12.440	33,617,258
2025-06-10	12.400	12.440	12.110	12.260	12.260	24,717,746
2025-06-09	12.430	12.530	12.320	12.450	12.450	31,536,223
2025-06-06	12.460	12.690	12.260	12.290	12.290	39,566,645
2025-06-05	12.230	12.430	12.220	12.360	12.360	24,723,697
2025-06-04	12.070	12.330	12.040	12.240	12.240	22,182,500
2025-06-03	11.960	12.200	11.960	12.090	12.090	18,975,195
2025-05-30	12.000	12.110	11.930	12.090	12.090	28,150,648
2025-05-29	11.890	12.560	11.890	12.180	12.180	50,761,942
2025-05-28	11.860	11.890	11.740	11.770	11.770	9,051,133
2025-05-27	11.890	11.900	11.770	11.810	11.810	9,122,425
2025-05-26	11.730	11.890	11.700	11.860	11.860	12,437,738
2025-05-23	11.980	11.990	11.730	11.730	11.730	18,887,600
2025-05-22	12.160	12.200	11.960	11.990	11.990	15,745,900
2025-05-21	12.260	12.310	12.170	12.180	12.180	16,188,444
2025-05-20	12.270	12.380	12.210	12.330	12.330	16,517,830
2025-05-19	12.260	12.310	12.120	12.250	12.250	15,121,916
2025-05-16	12.320	12.360	12.210	12.220	12.220	18,360,800
2025-05-15	12.580	12.660	12.350	12.360	12.360	28,906,095
2025-05-14	12.330	12.990	12.260	12.750	12.750	56,759,530
2025-05-13	12.580	12.600	12.350	12.370	12.370	21,850,033
2025-05-12	12.290	12.600	12.230	12.540	12.540	32,029,659
2025-05-09	12.300	12.350	12.120	12.160	12.160	17,546,957
2025-05-08	12.330	12.470	12.300	12.370	12.370	23,289,800
2025-05-07	12.810	12.940	12.300	12.370	12.370	42,168,458
2025-05-06	12.170	12.470	12.110	12.410	12.410	28,494,433
2025-04-30	12.040	12.190	12.040	12.070	12.070	19,015,771
2025-04-29	12.010	12.140	12.010	12.040	12.040	14,206,971

← NewerPage 6 of 21 · 1,212 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.