Guosheng Financial Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.310 | 11.470 | 11.120 | 11.270 | 11.270 | 42,463,527 |
| 2024-10-29 | 11.790 | 11.920 | 11.360 | 11.400 | 11.400 | 71,190,364 |
| 2024-10-28 | 11.430 | 11.950 | 11.400 | 11.830 | 11.830 | 84,693,682 |
| 2024-10-25 | 11.360 | 11.620 | 11.240 | 11.410 | 11.410 | 59,143,758 |
| 2024-10-24 | 11.080 | 11.440 | 11.010 | 11.320 | 11.320 | 56,260,018 |
| 2024-10-23 | 11.300 | 11.520 | 11.120 | 11.160 | 11.160 | 61,994,898 |
| 2024-10-22 | 11.080 | 11.350 | 11.030 | 11.270 | 11.270 | 46,402,300 |
| 2024-10-21 | 11.150 | 11.240 | 11.000 | 11.120 | 11.120 | 63,857,512 |
| 2024-10-18 | 10.900 | 11.840 | 10.850 | 11.330 | 11.330 | 86,627,022 |
| 2024-10-17 | 11.150 | 11.270 | 10.920 | 10.940 | 10.940 | 41,658,433 |
| 2024-10-16 | 10.750 | 11.310 | 10.740 | 11.080 | 11.080 | 48,293,799 |
| 2024-10-15 | 11.050 | 11.300 | 10.900 | 10.970 | 10.970 | 49,990,680 |
| 2024-10-14 | 11.110 | 11.270 | 10.600 | 11.180 | 11.180 | 62,313,219 |
| 2024-10-11 | 11.120 | 11.490 | 10.840 | 11.010 | 11.010 | 63,084,089 |
| 2024-10-10 | 12.180 | 12.380 | 11.180 | 11.350 | 11.350 | 102,252,765 |
| 2024-10-09 | 12.950 | 13.580 | 12.310 | 12.310 | 12.310 | 133,472,370 |
| 2024-10-08 | 13.680 | 13.680 | 12.770 | 13.680 | 13.680 | 121,853,330 |
| 2024-09-30 | 12.000 | 12.440 | 11.680 | 12.440 | 12.440 | 138,009,983 |
| 2024-09-27 | 10.490 | 11.310 | 10.320 | 11.310 | 11.310 | 151,809,933 |
| 2024-09-26 | 9.610 | 10.310 | 9.580 | 10.280 | 10.280 | 117,131,073 |
| 2024-09-25 | 9.720 | 10.170 | 9.710 | 9.740 | 9.740 | 126,909,063 |
| 2024-09-24 | 9.200 | 9.850 | 8.930 | 9.740 | 9.740 | 117,994,907 |
| 2024-09-23 | 8.940 | 9.000 | 8.900 | 8.960 | 8.960 | 18,542,800 |
| 2024-09-20 | 8.960 | 9.020 | 8.850 | 8.970 | 8.970 | 27,778,700 |
| 2024-09-19 | 8.950 | 9.200 | 8.840 | 9.030 | 9.030 | 55,124,878 |
| 2024-09-18 | 8.520 | 9.350 | 8.500 | 8.980 | 8.980 | 56,632,559 |
| 2024-09-13 | 8.780 | 8.900 | 8.570 | 8.580 | 8.580 | 26,755,192 |
| 2024-09-12 | 8.900 | 8.960 | 8.770 | 8.780 | 8.780 | 22,171,262 |
| 2024-09-11 | 8.920 | 8.980 | 8.830 | 8.910 | 8.910 | 20,625,536 |
| 2024-09-10 | 9.030 | 9.050 | 8.830 | 8.960 | 8.960 | 28,938,305 |
| 2024-09-09 | 8.850 | 9.160 | 8.850 | 9.040 | 9.040 | 35,525,602 |
| 2024-09-06 | 9.360 | 9.560 | 9.050 | 9.060 | 9.060 | 62,636,116 |
| 2024-09-05 | 8.930 | 9.110 | 8.920 | 9.100 | 9.100 | 28,404,200 |
| 2024-09-04 | 8.900 | 9.060 | 8.880 | 8.960 | 8.960 | 26,216,800 |
| 2024-09-03 | 8.850 | 9.000 | 8.850 | 8.960 | 8.960 | 25,007,250 |
| 2024-09-02 | 9.170 | 9.240 | 8.900 | 8.920 | 8.920 | 45,541,617 |
| 2024-08-30 | 9.080 | 9.500 | 9.010 | 9.360 | 9.360 | 89,306,680 |
| 2024-08-29 | 8.850 | 9.700 | 8.800 | 9.210 | 9.210 | 87,867,187 |
| 2024-08-28 | 8.820 | 8.970 | 8.780 | 8.900 | 8.900 | 32,550,100 |
| 2024-08-27 | 8.780 | 9.050 | 8.710 | 8.900 | 8.900 | 39,436,512 |
| 2024-08-26 | 8.700 | 8.840 | 8.700 | 8.810 | 8.810 | 26,411,350 |
| 2024-08-23 | 8.800 | 9.020 | 8.770 | 8.810 | 8.810 | 40,748,268 |
| 2024-08-22 | 9.420 | 9.490 | 8.800 | 8.810 | 8.810 | 68,499,397 |
| 2024-08-21 | 9.390 | 9.550 | 9.310 | 9.370 | 9.370 | 36,092,100 |
| 2024-08-20 | 9.570 | 9.610 | 9.350 | 9.410 | 9.410 | 40,590,300 |
| 2024-08-19 | 9.740 | 9.790 | 9.530 | 9.570 | 9.570 | 50,424,305 |
| 2024-08-16 | 9.820 | 9.920 | 9.640 | 9.790 | 9.790 | 96,900,024 |
| 2024-08-15 | 9.250 | 10.270 | 9.250 | 9.910 | 9.910 | 150,272,851 |
| 2024-08-14 | 9.120 | 9.490 | 9.100 | 9.340 | 9.340 | 60,122,599 |
| 2024-08-13 | 9.100 | 9.280 | 9.010 | 9.280 | 9.280 | 45,756,600 |
| 2024-08-12 | 9.160 | 9.290 | 9.030 | 9.090 | 9.090 | 38,179,211 |
| 2024-08-09 | 9.550 | 9.640 | 9.270 | 9.290 | 9.290 | 53,528,878 |
| 2024-08-08 | 9.470 | 9.900 | 9.430 | 9.430 | 9.430 | 82,826,581 |
| 2024-08-07 | 9.720 | 9.760 | 9.420 | 9.460 | 9.460 | 54,773,832 |
| 2024-08-06 | 10.250 | 10.320 | 9.160 | 9.720 | 9.720 | 105,662,318 |
| 2024-08-05 | 9.900 | 10.660 | 9.900 | 10.140 | 10.140 | 123,689,871 |
| 2024-08-02 | 10.100 | 10.910 | 9.970 | 10.040 | 10.040 | 140,996,581 |
| 2024-08-01 | 10.100 | 10.220 | 9.900 | 9.920 | 9.920 | 126,831,934 |
| 2024-07-31 | 9.310 | 10.270 | 9.270 | 10.270 | 10.270 | 152,848,710 |
| 2024-07-30 | 9.190 | 9.650 | 9.100 | 9.340 | 9.340 | 96,593,579 |
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.