Guosheng Financial Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.110	10.390	9.880	10.370	10.370	21,043,835
2026-10-22	10.250	10.410	10.180	10.200	10.200	15,421,466
2026-10-21	10.600	10.670	10.230	10.280	10.280	20,713,235
2026-10-20	10.680	10.720	10.510	10.580	10.580	13,003,137
2026-10-19	10.650	10.750	10.590	10.690	10.690	11,858,077
2026-10-16	10.850	10.910	10.620	10.690	10.690	18,052,066
2026-10-15	10.780	11.020	10.760	10.830	10.830	20,298,000
2026-10-14	11.050	11.200	10.900	10.940	10.940	11,517,693
2026-10-13	10.960	11.170	10.920	11.050	11.050	16,455,980
2026-10-12	11.070	11.150	10.990	11.060	11.060	11,318,925
2026-10-09	10.850	11.180	10.690	11.160	11.160	22,748,332
2026-10-08	11.160	11.240	10.780	10.850	10.850	14,654,476
2026-09-30	11.300	11.350	11.160	11.180	11.180	10,028,326
2026-09-29	10.970	11.300	10.970	11.230	11.230	13,998,865
2026-09-28	11.130	11.190	10.930	11.030	11.030	19,605,955
2026-09-24	11.600	11.700	11.450	11.480	11.480	10,810,652
2026-09-23	11.810	11.850	11.650	11.700	11.700	11,564,876
2026-09-22	11.900	11.980	11.790	11.850	11.850	18,484,941
2026-09-21	11.710	11.900	11.580	11.880	11.880	22,270,684
2026-09-18	11.550	11.720	11.520	11.690	11.690	16,049,684
2026-09-17	11.500	11.600	11.440	11.510	11.510	13,766,424
2026-09-16	11.250	11.630	11.190	11.560	11.560	18,622,637
2026-09-15	11.500	11.540	11.290	11.300	11.300	13,509,589
2026-09-14	11.670	11.790	11.470	11.510	11.510	17,250,154
2026-09-11	12.160	12.220	11.670	11.720	11.720	31,360,301
2026-09-10	12.230	12.430	12.230	12.290	12.290	20,182,699
2026-09-09	12.370	12.460	12.240	12.340	12.340	22,411,699
2026-09-08	12.500	12.600	12.300	12.370	12.370	31,745,920
2026-09-07	12.600	12.820	12.400	12.460	12.460	45,241,055
2026-09-04	13.000	13.130	12.610	12.730	12.730	85,420,172
2026-09-03	12.260	13.420	12.260	12.690	12.690	107,579,547
2026-09-02	12.510	12.650	12.170	12.200	12.200	45,371,621
2026-09-01	12.030	12.850	11.900	12.570	12.570	64,313,664
2026-08-31	11.940	12.140	11.790	12.030	12.030	43,489,461
2026-08-28	11.780	12.500	11.500	12.050	12.050	75,498,359
2026-08-27	10.990	12.120	10.970	11.700	11.700	78,091,648
2026-08-26	10.790	11.110	10.760	11.020	11.020	24,723,252
2026-08-25	10.750	10.910	10.710	10.850	10.850	14,912,291
2026-08-24	10.630	10.700	10.500	10.690	10.690	14,536,746
2026-08-21	10.900	10.920	10.650	10.680	10.680	17,147,648
2026-08-20	10.900	10.980	10.890	10.950	10.950	10,585,219
2026-08-19	11.000	11.090	10.890	10.900	10.900	15,903,327
2026-08-18	11.190	11.200	11.000	11.060	11.060	17,152,352
2026-08-17	11.150	11.220	11.060	11.220	11.220	13,918,963
2026-08-14	11.300	11.360	11.110	11.150	11.150	18,392,275
2026-08-13	11.360	11.590	11.290	11.310	11.310	27,167,684
2026-08-12	11.320	11.550	11.260	11.410	11.410	22,415,197
2026-08-11	11.200	11.600	11.120	11.380	11.380	35,399,129
2026-08-10	11.190	11.290	11.100	11.230	11.230	18,361,115
2026-08-07	11.320	11.350	11.050	11.180	11.180	25,133,994
2026-08-06	11.390	11.650	11.210	11.330	11.330	25,356,100
2026-08-05	11.120	11.950	11.100	11.460	11.460	42,992,871
2026-08-04	10.870	11.240	10.860	11.130	11.130	41,117,910
2026-08-03	11.310	11.450	10.890	11.000	11.000	75,650,703
2026-07-31	11.910	12.210	11.910	12.100	12.100	33,824,383
2026-07-30	11.810	12.450	11.800	12.170	12.170	41,038,367
2026-07-29	11.480	12.020	11.420	11.910	11.910	29,995,111
2026-07-28	11.590	11.740	11.430	11.470	11.470	17,287,660
2026-07-27	11.190	12.030	11.110	11.660	11.660	29,951,137
2026-07-24	11.850	11.900	11.190	11.200	11.200	29,744,049

Page 1 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.