Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.880 | 14.980 | 13.910 | 13.940 | 13.940 | 128,664,428 |
| 2025-01-22 | 13.460 | 14.580 | 13.440 | 14.280 | 14.280 | 123,033,881 |
| 2025-01-21 | 13.710 | 13.810 | 13.270 | 13.590 | 13.590 | 69,304,852 |
| 2025-01-20 | 14.170 | 14.410 | 13.530 | 13.610 | 13.610 | 108,564,132 |
| 2025-01-17 | 13.460 | 14.080 | 13.300 | 13.760 | 13.760 | 104,518,974 |
| 2025-01-16 | 13.700 | 13.850 | 13.350 | 13.430 | 13.430 | 105,922,744 |
| 2025-01-15 | 13.660 | 13.660 | 13.100 | 13.160 | 13.160 | 111,382,043 |
| 2025-01-14 | 12.070 | 13.130 | 11.990 | 13.130 | 13.130 | 95,654,346 |
| 2025-01-13 | 11.710 | 12.000 | 11.640 | 11.940 | 11.940 | 31,620,280 |
| 2025-01-10 | 12.420 | 12.600 | 11.940 | 11.980 | 11.980 | 49,274,513 |
| 2025-01-09 | 12.380 | 12.800 | 12.370 | 12.490 | 12.490 | 45,759,802 |
| 2025-01-08 | 12.830 | 12.880 | 12.240 | 12.540 | 12.540 | 61,206,372 |
| 2025-01-07 | 12.800 | 12.930 | 12.530 | 12.920 | 12.920 | 54,129,500 |
| 2025-01-06 | 12.340 | 12.970 | 12.210 | 12.830 | 12.830 | 60,224,800 |
| 2025-01-03 | 13.280 | 13.340 | 12.280 | 12.520 | 12.520 | 77,350,546 |
| 2025-01-02 | 12.960 | 13.920 | 12.810 | 13.490 | 13.490 | 105,874,690 |
| 2024-12-31 | 14.000 | 14.070 | 13.000 | 13.090 | 13.090 | 72,715,146 |
| 2024-12-30 | 13.680 | 13.990 | 13.680 | 13.930 | 13.930 | 63,271,454 |
| 2024-12-27 | 13.360 | 14.140 | 13.360 | 13.820 | 13.820 | 111,594,483 |
| 2024-12-26 | 13.330 | 13.540 | 13.310 | 13.450 | 13.450 | 39,307,741 |
| 2024-12-25 | 13.680 | 13.680 | 13.200 | 13.400 | 13.400 | 49,886,300 |
| 2024-12-24 | 13.600 | 13.690 | 13.340 | 13.690 | 13.690 | 67,471,102 |
| 2024-12-23 | 14.050 | 14.180 | 13.570 | 13.570 | 13.570 | 83,867,016 |
| 2024-12-20 | 14.100 | 14.330 | 14.060 | 14.130 | 14.130 | 80,820,479 |
| 2024-12-19 | 14.380 | 14.660 | 14.120 | 14.160 | 14.160 | 99,747,957 |
| 2024-12-18 | 15.060 | 15.260 | 14.400 | 14.510 | 14.510 | 153,008,154 |
| 2024-12-17 | 15.510 | 17.140 | 15.510 | 15.530 | 15.530 | 192,795,814 |
| 2024-12-16 | 17.950 | 18.150 | 17.230 | 17.230 | 17.230 | 105,552,279 |
| 2024-12-13 | 16.000 | 19.140 | 15.660 | 19.140 | 19.140 | 260,186,999 |
| 2024-12-12 | 17.400 | 17.400 | 17.000 | 17.400 | 17.400 | 123,120,733 |
| 2024-12-11 | 14.370 | 15.820 | 14.000 | 15.820 | 15.820 | 228,713,299 |
| 2024-12-10 | 14.380 | 14.380 | 13.710 | 14.380 | 14.380 | 182,646,292 |
| 2024-12-09 | 12.870 | 13.360 | 12.820 | 13.070 | 13.070 | 72,105,542 |
| 2024-12-06 | 12.830 | 13.110 | 12.580 | 12.910 | 12.910 | 75,592,297 |
| 2024-12-05 | 12.800 | 13.050 | 12.680 | 12.810 | 12.810 | 69,447,001 |
| 2024-12-04 | 12.660 | 13.380 | 12.660 | 12.860 | 12.860 | 100,801,009 |
| 2024-12-03 | 12.970 | 13.190 | 12.520 | 12.900 | 12.900 | 120,180,107 |
| 2024-12-02 | 12.690 | 14.050 | 12.420 | 13.250 | 13.250 | 184,491,227 |
| 2024-11-29 | 11.600 | 12.800 | 11.600 | 12.800 | 12.800 | 120,986,380 |
| 2024-11-28 | 11.650 | 11.900 | 11.570 | 11.640 | 11.640 | 53,879,070 |
| 2024-11-27 | 11.160 | 11.920 | 11.090 | 11.800 | 11.800 | 82,149,871 |
| 2024-11-26 | 10.980 | 11.270 | 10.940 | 11.120 | 11.120 | 23,904,350 |
| 2024-11-25 | 11.070 | 11.160 | 10.810 | 11.040 | 11.040 | 24,795,370 |
| 2024-11-22 | 11.540 | 11.610 | 10.980 | 11.000 | 11.000 | 33,525,151 |
| 2024-11-21 | 11.400 | 11.590 | 11.390 | 11.550 | 11.550 | 33,957,238 |
| 2024-11-20 | 11.300 | 11.570 | 11.250 | 11.490 | 11.490 | 54,509,182 |
| 2024-11-19 | 11.060 | 12.030 | 11.050 | 11.620 | 11.620 | 86,151,481 |
| 2024-11-18 | 11.320 | 11.350 | 10.880 | 10.940 | 10.940 | 31,103,284 |
| 2024-11-15 | 11.720 | 11.860 | 11.230 | 11.250 | 11.250 | 36,995,649 |
| 2024-11-14 | 11.870 | 12.100 | 11.730 | 11.770 | 11.770 | 28,616,014 |
| 2024-11-13 | 11.910 | 12.100 | 11.780 | 12.020 | 12.020 | 34,153,041 |
| 2024-11-12 | 12.200 | 12.390 | 11.850 | 12.020 | 12.020 | 48,848,604 |
| 2024-11-11 | 12.020 | 12.200 | 11.920 | 12.150 | 12.150 | 45,827,839 |
| 2024-11-08 | 12.850 | 12.870 | 12.100 | 12.170 | 12.170 | 73,687,959 |
| 2024-11-07 | 11.790 | 12.750 | 11.780 | 12.650 | 12.650 | 92,072,562 |
| 2024-11-06 | 12.070 | 12.400 | 11.870 | 11.980 | 11.980 | 76,278,169 |
| 2024-11-05 | 11.600 | 12.210 | 11.430 | 12.070 | 12.070 | 89,788,999 |
| 2024-11-04 | 11.190 | 11.630 | 11.170 | 11.620 | 11.620 | 45,905,111 |
| 2024-11-01 | 11.450 | 11.650 | 11.130 | 11.160 | 11.160 | 54,312,019 |
| 2024-10-31 | 11.260 | 11.770 | 11.140 | 11.490 | 11.490 | 63,952,804 |
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.