Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,252.74 -849.51 (-1.46%) CMC Crypto 200
1,186.48 -22.21 (-1.84%)
Guosen Securities Co., Ltd. (002736.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.40 | 8.43 | 8.29 | 8.33 | 8.33 | 12,193,300 |
| 04 Jul 2024 | 8.54 | 8.55 | 8.37 | 8.38 | 8.38 | 12,559,453 |
| 03 Jul 2024 | 8.51 | 8.58 | 8.48 | 8.53 | 8.53 | 11,566,644 |
| 02 Jul 2024 | 8.66 | 8.73 | 8.49 | 8.51 | 8.51 | 15,263,500 |
| 01 Jul 2024 | 8.61 | 8.72 | 8.55 | 8.67 | 8.67 | 13,538,909 |
| 28 Jun 2024 | 8.83 | 8.93 | 8.65 | 8.69 | 8.69 | 21,456,600 |
| 27 Jun 2024 | 8.83 | 8.97 | 8.80 | 8.85 | 8.85 | 13,475,800 |
| 26 Jun 2024 | 8.76 | 8.88 | 8.74 | 8.86 | 8.86 | 11,044,457 |
| 25 Jun 2024 | 8.85 | 8.92 | 8.73 | 8.79 | 8.79 | 18,435,578 |
| 24 Jun 2024 | 8.94 | 9.01 | 8.87 | 8.88 | 8.88 | 19,209,800 |
| 21 Jun 2024 | 8.86 | 9.00 | 8.86 | 8.94 | 8.94 | 20,226,150 |
| 20 Jun 2024 | 8.81 | 8.95 | 8.80 | 8.90 | 8.90 | 23,327,305 |
| 19 Jun 2024 | 9.00 | 9.05 | 8.80 | 8.82 | 8.82 | 23,595,000 |
| 19 Jun 2024 | 0.27 Dividend | |||||
| 18 Jun 2024 | 9.34 | 9.36 | 9.17 | 9.24 | 8.97 | 29,283,285 |
| 17 Jun 2024 | 9.30 | 9.40 | 9.11 | 9.31 | 9.04 | 56,605,774 |
| 14 Jun 2024 | 9.60 | 9.81 | 9.38 | 9.38 | 9.11 | 165,814,005 |
| 13 Jun 2024 | 9.36 | 9.75 | 9.36 | 9.62 | 9.34 | 61,685,796 |
| 12 Jun 2024 | 9.21 | 9.44 | 9.08 | 9.41 | 9.14 | 41,292,816 |
| 11 Jun 2024 | 9.27 | 9.40 | 9.19 | 9.24 | 8.97 | 30,535,581 |
| 07 Jun 2024 | 9.25 | 9.31 | 9.08 | 9.28 | 9.01 | 40,324,758 |
| 06 Jun 2024 | 9.16 | 9.42 | 9.16 | 9.23 | 8.96 | 40,100,919 |
| 05 Jun 2024 | 9.12 | 9.28 | 9.07 | 9.20 | 8.93 | 32,684,724 |
| 04 Jun 2024 | 9.17 | 9.29 | 9.04 | 9.12 | 8.85 | 41,820,888 |
| 03 Jun 2024 | 9.01 | 9.27 | 8.85 | 9.17 | 8.90 | 76,134,162 |
| 31 May 2024 | 8.82 | 8.94 | 8.82 | 8.94 | 8.68 | 19,510,070 |
| 30 May 2024 | 8.76 | 8.87 | 8.74 | 8.85 | 8.59 | 14,630,979 |
| 29 May 2024 | 8.76 | 8.84 | 8.74 | 8.79 | 8.53 | 9,500,300 |
| 28 May 2024 | 8.76 | 8.85 | 8.72 | 8.77 | 8.51 | 11,033,592 |
| 27 May 2024 | 8.69 | 8.79 | 8.63 | 8.79 | 8.53 | 14,547,500 |
| 24 May 2024 | 8.73 | 8.78 | 8.63 | 8.64 | 8.39 | 13,135,500 |
| 23 May 2024 | 8.86 | 8.88 | 8.72 | 8.76 | 8.50 | 15,302,400 |
| 22 May 2024 | 8.84 | 8.94 | 8.80 | 8.88 | 8.62 | 13,457,375 |
| 21 May 2024 | 8.90 | 8.90 | 8.80 | 8.86 | 8.60 | 12,325,700 |
| 20 May 2024 | 8.96 | 9.03 | 8.89 | 8.91 | 8.65 | 20,760,900 |
| 17 May 2024 | 8.74 | 8.97 | 8.74 | 8.96 | 8.70 | 17,164,963 |
| 16 May 2024 | 8.77 | 8.86 | 8.74 | 8.77 | 8.51 | 17,056,362 |
| 15 May 2024 | 9.05 | 9.08 | 8.76 | 8.77 | 8.51 | 27,083,675 |
| 14 May 2024 | 8.95 | 9.04 | 8.89 | 9.02 | 8.76 | 21,873,844 |
| 13 May 2024 | 8.88 | 9.02 | 8.78 | 8.98 | 8.72 | 22,713,103 |
| 10 May 2024 | 8.89 | 8.98 | 8.83 | 8.95 | 8.69 | 21,483,663 |
| 09 May 2024 | 8.85 | 8.92 | 8.84 | 8.90 | 8.64 | 24,624,600 |
| 08 May 2024 | 8.93 | 8.94 | 8.81 | 8.85 | 8.59 | 17,857,666 |
| 07 May 2024 | 8.98 | 8.99 | 8.87 | 8.93 | 8.67 | 26,357,633 |
| 06 May 2024 | 9.13 | 9.16 | 8.98 | 9.04 | 8.78 | 35,522,086 |
| 30 Apr 2024 | 9.14 | 9.14 | 8.95 | 8.99 | 8.73 | 36,175,450 |
| 29 Apr 2024 | 9.05 | 9.24 | 9.00 | 9.17 | 8.90 | 59,132,686 |
| 26 Apr 2024 | 8.88 | 9.15 | 8.71 | 9.12 | 8.85 | 65,140,550 |
| 25 Apr 2024 | 8.72 | 8.76 | 8.64 | 8.68 | 8.43 | 20,417,700 |
| 24 Apr 2024 | 8.70 | 8.79 | 8.60 | 8.79 | 8.53 | 23,792,100 |
| 23 Apr 2024 | 8.79 | 8.81 | 8.66 | 8.68 | 8.43 | 22,444,400 |
| 22 Apr 2024 | 8.80 | 8.93 | 8.72 | 8.77 | 8.51 | 39,519,752 |
| 19 Apr 2024 | 8.91 | 9.14 | 8.90 | 8.95 | 8.69 | 58,114,626 |
| 18 Apr 2024 | 8.67 | 9.32 | 8.62 | 9.01 | 8.75 | 92,823,683 |
| 17 Apr 2024 | 8.50 | 8.68 | 8.46 | 8.68 | 8.43 | 25,863,530 |
| 16 Apr 2024 | 8.57 | 8.68 | 8.42 | 8.44 | 8.19 | 23,848,522 |
| 15 Apr 2024 | 8.42 | 8.75 | 8.41 | 8.65 | 8.40 | 27,407,784 |
| 12 Apr 2024 | 8.54 | 8.56 | 8.38 | 8.40 | 8.15 | 18,148,611 |
| 11 Apr 2024 | 8.43 | 8.66 | 8.41 | 8.57 | 8.32 | 17,125,400 |
| 10 Apr 2024 | 8.58 | 8.70 | 8.46 | 8.51 | 8.26 | 19,709,304 |
| 09 Apr 2024 | 8.67 | 8.69 | 8.56 | 8.58 | 8.33 | 13,355,086 |
| 08 Apr 2024 | 8.59 | 8.79 | 8.50 | 8.65 | 8.40 | 27,026,893 |
| 03 Apr 2024 | 8.63 | 8.69 | 8.58 | 8.67 | 8.42 | 14,155,327 |
| 02 Apr 2024 | 8.60 | 8.72 | 8.57 | 8.63 | 8.38 | 18,102,097 |
| 01 Apr 2024 | 8.44 | 8.61 | 8.44 | 8.60 | 8.35 | 17,602,659 |
| 29 Mar 2024 | 8.28 | 8.37 | 8.26 | 8.38 | 8.14 | 6,406,320 |
| 28 Mar 2024 | 8.26 | 8.37 | 8.24 | 8.29 | 8.05 | 12,698,320 |
| 27 Mar 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.04 | 11,396,035 |
| 26 Mar 2024 | 8.29 | 8.43 | 8.29 | 8.41 | 8.16 | 11,480,621 |
| 25 Mar 2024 | 8.43 | 8.44 | 8.29 | 8.30 | 8.06 | 18,420,424 |
| 22 Mar 2024 | 8.64 | 8.64 | 8.48 | 8.52 | 8.27 | 15,732,310 |
| 21 Mar 2024 | 8.64 | 8.71 | 8.60 | 8.63 | 8.38 | 14,416,119 |
| 20 Mar 2024 | 8.63 | 8.67 | 8.58 | 8.63 | 8.38 | 13,615,577 |
| 19 Mar 2024 | 8.72 | 8.74 | 8.64 | 8.65 | 8.40 | 15,602,580 |
| 18 Mar 2024 | 8.62 | 8.78 | 8.59 | 8.75 | 8.49 | 26,850,204 |
| 15 Mar 2024 | 8.48 | 8.56 | 8.42 | 8.55 | 8.30 | 12,577,333 |
| 14 Mar 2024 | 8.54 | 8.58 | 8.45 | 8.49 | 8.24 | 13,470,188 |
| 13 Mar 2024 | 8.60 | 8.61 | 8.49 | 8.55 | 8.30 | 13,203,807 |
| 12 Mar 2024 | 8.57 | 8.63 | 8.53 | 8.59 | 8.34 | 16,439,159 |
| 11 Mar 2024 | 8.45 | 8.56 | 8.45 | 8.55 | 8.30 | 16,046,712 |
| 08 Mar 2024 | 8.47 | 8.50 | 8.41 | 8.47 | 8.22 | 13,591,960 |
| 07 Mar 2024 | 8.52 | 8.60 | 8.44 | 8.45 | 8.20 | 16,590,358 |
| 06 Mar 2024 | 8.57 | 8.62 | 8.48 | 8.54 | 8.29 | 19,209,020 |
| 05 Mar 2024 | 8.57 | 8.66 | 8.54 | 8.59 | 8.34 | 18,325,201 |
| 04 Mar 2024 | 8.66 | 8.68 | 8.56 | 8.60 | 8.35 | 17,508,494 |
| 01 Mar 2024 | 8.62 | 8.72 | 8.59 | 8.66 | 8.41 | 27,705,948 |
| 29 Feb 2024 | 8.45 | 8.62 | 8.41 | 8.62 | 8.37 | 26,362,891 |
| 28 Feb 2024 | 8.56 | 8.73 | 8.49 | 8.50 | 8.25 | 36,998,513 |
| 27 Feb 2024 | 8.43 | 8.54 | 8.41 | 8.54 | 8.29 | 19,914,717 |
| 26 Feb 2024 | 8.51 | 8.56 | 8.44 | 8.44 | 8.19 | 20,521,390 |
| 23 Feb 2024 | 8.48 | 8.55 | 8.45 | 8.52 | 8.27 | 21,948,488 |
| 22 Feb 2024 | 8.35 | 8.55 | 8.31 | 8.48 | 8.23 | 22,618,009 |
| 21 Feb 2024 | 8.25 | 8.54 | 8.18 | 8.38 | 8.14 | 36,306,650 |
| 20 Feb 2024 | 8.18 | 8.34 | 8.13 | 8.31 | 8.07 | 29,387,123 |
| 19 Feb 2024 | 8.19 | 8.24 | 8.05 | 8.22 | 7.98 | 31,096,162 |
| 08 Feb 2024 | 8.19 | 8.23 | 8.07 | 8.20 | 7.96 | 44,100,266 |
| 07 Feb 2024 | 8.08 | 8.20 | 7.97 | 8.14 | 7.90 | 45,365,087 |
| 06 Feb 2024 | 7.52 | 8.10 | 7.49 | 8.08 | 7.84 | 37,552,017 |
| 05 Feb 2024 | 7.77 | 7.81 | 7.42 | 7.55 | 7.33 | 41,374,350 |
| 02 Feb 2024 | 8.00 | 8.04 | 7.61 | 7.84 | 7.61 | 26,183,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.