Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.200	12.270	12.020	12.050	12.050	21,102,778
2025-04-25	12.240	12.500	12.120	12.290	12.290	37,207,690
2025-04-24	12.200	12.250	12.000	12.060	12.060	19,857,199
2025-04-23	12.180	12.340	12.120	12.240	12.240	23,716,744
2025-04-22	12.160	12.230	12.070	12.110	12.110	18,585,193
2025-04-21	11.900	12.230	11.880	12.230	12.230	20,384,528
2025-04-18	11.900	12.090	11.830	12.010	12.010	18,592,000
2025-04-17	11.820	12.040	11.800	11.900	11.900	15,632,111
2025-04-16	12.030	12.080	11.770	11.880	11.880	18,857,000
2025-04-15	12.210	12.230	12.060	12.090	12.090	17,408,400
2025-04-14	12.180	12.330	12.050	12.250	12.250	28,241,094
2025-04-11	11.900	12.210	11.880	12.070	12.070	25,299,149
2025-04-10	11.980	12.340	11.870	11.980	11.980	36,632,527
2025-04-09	11.450	11.940	10.880	11.810	11.810	38,582,001
2025-04-08	11.700	11.970	11.350	11.610	11.610	36,339,409
2025-04-07	12.400	12.650	11.680	11.680	11.680	33,090,400
2025-04-03	12.860	13.140	12.810	12.980	12.980	21,187,433
2025-04-02	13.030	13.180	13.010	13.070	13.070	16,581,735
2025-04-01	13.200	13.250	13.030	13.050	13.050	24,389,159
2025-03-31	13.310	13.450	13.070	13.140	13.140	31,439,781
2025-03-28	13.240	13.620	13.180	13.450	13.450	44,864,033
2025-03-27	13.200	13.370	13.010	13.230	13.230	27,527,392
2025-03-26	13.260	13.410	13.250	13.260	13.260	23,463,133
2025-03-25	13.620	13.720	13.200	13.320	13.320	39,902,626
2025-03-24	13.900	13.990	13.350	13.690	13.690	61,711,719
2025-03-21	13.950	14.650	13.950	14.170	14.170	91,430,621
2025-03-20	14.060	14.480	13.990	14.040	14.040	66,308,097
2025-03-19	13.700	14.680	13.620	14.190	14.190	95,753,380
2025-03-18	13.520	13.960	13.380	13.780	13.780	49,885,745
2025-03-17	13.530	13.530	13.400	13.430	13.430	31,483,797
2025-03-14	13.270	13.750	13.210	13.570	13.570	62,078,587
2025-03-13	13.260	13.520	13.120	13.200	13.200	30,828,604
2025-03-12	13.370	13.660	13.310	13.360	13.360	38,354,134
2025-03-11	13.200	13.340	13.160	13.300	13.300	21,982,685
2025-03-10	13.280	13.350	13.160	13.350	13.350	23,134,600
2025-03-07	13.550	13.550	13.220	13.300	13.300	36,131,612
2025-03-06	13.470	13.750	13.430	13.640	13.640	54,141,919
2025-03-05	13.350	13.420	13.200	13.360	13.360	32,810,495
2025-03-04	13.150	13.400	13.100	13.400	13.400	34,058,863
2025-03-03	13.900	13.970	13.100	13.290	13.290	78,369,912
2025-02-28	14.110	14.730	13.920	14.020	14.020	92,139,566
2025-02-27	14.360	14.470	13.920	14.290	14.290	67,803,719
2025-02-26	13.920	14.500	13.830	14.500	14.500	73,300,000
2025-02-25	13.960	14.160	13.880	13.920	13.920	36,192,507
2025-02-24	14.310	14.420	14.100	14.220	14.220	46,137,817
2025-02-21	14.220	14.450	13.880	14.450	14.450	85,873,212
2025-02-20	14.100	14.580	14.040	14.330	14.330	85,885,720
2025-02-19	13.620	13.970	13.610	13.940	13.940	41,871,603
2025-02-18	14.110	14.240	13.620	13.660	13.660	51,278,079
2025-02-17	14.530	14.590	14.140	14.250	14.250	51,879,605
2025-02-14	14.380	14.530	14.240	14.390	14.390	49,218,320
2025-02-13	14.760	14.960	14.450	14.480	14.480	82,744,130
2025-02-12	14.320	15.180	14.320	14.970	14.970	97,728,230
2025-02-11	14.220	14.990	13.940	14.520	14.520	107,852,404
2025-02-10	14.150	14.310	14.000	14.220	14.220	64,929,219
2025-02-07	13.900	14.600	13.870	14.260	14.260	113,097,517
2025-02-06	13.290	14.120	13.250	14.010	14.010	75,840,764
2025-02-05	13.420	13.490	13.300	13.420	13.420	42,627,934
2025-01-27	14.020	14.150	13.370	13.400	13.400	57,694,316
2025-01-24	14.000	14.230	13.900	14.140	14.140	75,977,365

← NewerPage 7 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.