Shenzhen - Delayed Quote
CNY
Guosen Securities Co., Ltd. (002736.SZ)
9.01
+0.07
(+0.78%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.90
9.09
8.90
9.01
9.01
30,872,531
Nov 2, 2026
8.59
8.99
8.58
8.94
8.94
58,123,609
Oct 30, 2026
8.90
8.93
8.48
8.52
8.52
70,206,409
Oct 29, 2026
9.52
9.52
9.25
9.30
9.30
30,272,733
Oct 28, 2026
9.64
9.73
9.52
9.53
9.53
16,487,000
Oct 27, 2026
9.73
9.78
9.66
9.66
9.66
20,314,217
Oct 26, 2026
9.59
9.78
9.56
9.73
9.73
25,904,766
Oct 23, 2026
9.44
9.62
9.32
9.61
9.61
31,238,889
Oct 22, 2026
9.54
9.60
9.44
9.51
9.51
21,763,484
Oct 21, 2026
9.80
9.82
9.53
9.55
9.55
34,674,759
Oct 20, 2026
9.94
9.96
9.73
9.78
9.78
24,364,893
Oct 19, 2026
9.83
10.02
9.81
9.93
9.93
20,951,700
Oct 16, 2026
10.00
10.02
9.78
9.86
9.86
25,913,178
Oct 15, 2026
9.97
10.04
9.85
9.98
9.98
30,022,949
Oct 14, 2026
10.01
10.17
9.96
10.06
10.06
31,587,784
Oct 13, 2026
10.00
10.06
9.91
10.00
10.00
23,787,434
Oct 12, 2026
9.84
10.04
9.83
10.02
10.02
28,013,748
Oct 9, 2026
9.66
9.86
9.66
9.84
9.84
20,618,986
Oct 8, 2026
9.78
9.85
9.65
9.70
9.70
15,150,924
Sep 30, 2026
9.72
9.80
9.70
9.80
9.80
10,927,623
Sep 29, 2026
9.72
9.76
9.69
9.72
9.72
10,276,050
Sep 28, 2026
9.84
9.87
9.62
9.68
9.68
19,540,066
Sep 24, 2026
9.95
9.97
9.78
9.84
9.84
14,651,100
Sep 23, 2026
9.97
10.02
9.94
9.98
9.98
12,375,257
Sep 22, 2026
9.96
10.01
9.92
9.97
9.97
18,954,797
Sep 21, 2026
9.83
9.94
9.81
9.93
9.93
18,444,098
Sep 18, 2026
9.80
9.85
9.76
9.82
9.82
17,606,818
Sep 17, 2026
9.83
9.88
9.75
9.75
9.75
15,591,244
Sep 16, 2026
9.85
9.92
9.73
9.87
9.87
25,768,062
Sep 15, 2026
9.90
9.93
9.86
9.88
9.88
12,995,619
Sep 14, 2026
9.96
9.99
9.89
9.89
9.89
21,123,959
Sep 11, 2026
10.21
10.21
9.97
9.98
9.98
29,014,800
Sep 10, 2026
10.10
10.26
10.07
10.24
10.24
22,984,944
Sep 9, 2026
10.13
10.14
10.06
10.10
10.10
13,654,300
Sep 8, 2026
10.15
10.21
10.10
10.12
10.12
14,230,807
Sep 7, 2026
10.28
10.33
10.11
10.14
10.14
23,787,878
Sep 4, 2026
10.24
10.37
10.23
10.26
10.26
25,330,394
Sep 3, 2026
10.20
10.32
10.18
10.22
10.22
19,996,400
Sep 2, 2026
10.30
10.34
10.15
10.18
10.18
24,515,229
Sep 1, 2026
10.25
10.40
10.20
10.33
10.33
29,649,599
Aug 31, 2026
10.25
10.32
10.21
10.25
10.25
24,453,111
Aug 28, 2026
10.24
10.30
10.16
10.28
10.28
26,664,917
Aug 27, 2026
10.18
10.26
10.13
10.24
10.24
37,194,098
Aug 26, 2026
9.89
10.23
9.86
10.18
10.18
55,162,488
Aug 25, 2026
9.82
9.89
9.82
9.88
9.88
12,236,422
Aug 24, 2026
9.84
9.89
9.80
9.83
9.83
17,253,232
Aug 21, 2026
9.88
9.89
9.79
9.82
9.82
13,846,234
Aug 20, 2026
9.84
9.92
9.83
9.86
9.86
12,328,175
Aug 19, 2026
9.96
9.99
9.82
9.82
9.82
20,763,018
Aug 18, 2026
10.03
10.07
9.94
9.96
9.96
16,019,209
Aug 17, 2026
10.00
10.06
9.96
10.04
10.04
15,259,649
Aug 14, 2026
10.10
10.14
9.98
10.00
10.00
28,130,187
Aug 13, 2026
10.12
10.21
10.10
10.11
10.11
21,447,317
Aug 12, 2026
10.09
10.14
10.05
10.12
10.12
13,777,609
Aug 11, 2026
10.16
10.18
10.09
10.09
10.09
18,713,606
Aug 10, 2026
10.10
10.20
10.09
10.16
10.16
19,276,322
Aug 7, 2026
10.14
10.17
10.06
10.10
10.10
22,806,250
Aug 6, 2026
10.29
10.31
10.09
10.14
10.14
27,803,501
Aug 5, 2026
10.32
10.35
10.26
10.30
10.30
25,212,771
Aug 4, 2026
10.38
10.43
10.27
10.31
10.31
19,962,888
Aug 3, 2026
10.26
10.37
10.23
10.36
10.36
20,609,494
Jul 31, 2026
10.33
10.37
10.25
10.32
10.32
24,190,789
Jul 30, 2026
10.16
10.34
10.15
10.32
10.32
33,989,670
Jul 29, 2026
10.05
10.24
10.03
10.21
10.21
32,009,124
Jul 28, 2026
10.08
10.17
10.02
10.05
10.05
22,828,688
Jul 27, 2026
10.03
10.17
9.95
10.13
10.13
21,978,718
Jul 24, 2026
10.29
10.30
10.02
10.03
10.03
28,791,857
Jul 23, 2026
10.15
10.32
10.15
10.31
10.31
26,684,565
Jul 22, 2026
10.25
10.25
10.11
10.19
10.19
29,451,781
Jul 21, 2026
10.34
10.45
10.22
10.30
10.30
42,529,086
Jul 20, 2026
10.11
10.35
10.10
10.31
10.31
42,546,413
Jul 17, 2026
10.26
10.36
10.03
10.10
10.10
38,978,690
Jul 16, 2026
10.28
10.38
10.15
10.26
10.26
30,152,709
Jul 15, 2026
10.04
10.42
10.02
10.34
10.34
57,943,106
Jul 14, 2026
10.00
10.07
9.91
10.06
10.06
25,315,512
Jul 13, 2026
10.05
10.11
9.95
9.99
9.99
28,719,658
Jul 10, 2026
10.22
10.23
10.00
10.05
10.05
35,260,727
Jul 9, 2026
10.17
10.27
10.05
10.26
10.26
28,081,626
Jul 8, 2026
10.36
10.37
10.20
10.21
10.21
27,820,143
Jul 7, 2026
10.49
10.52
10.29
10.36
10.36
34,986,198
Jul 6, 2026
10.49
10.57
10.40
10.54
10.54
43,965,679
Jul 3, 2026
10.35
10.42
10.22
10.35
10.35
40,732,221
Jul 2, 2026
10.42
10.45
10.22
10.26
10.26
49,373,700
Jul 1, 2026
9.99
10.50
9.92
10.43
10.43
79,517,808
Jun 30, 2026
10.05
10.17
9.93
9.99
9.99
41,010,978
Jun 29, 2026
10.00
10.24
9.93
10.10
10.10
40,257,559
Jun 26, 2026
10.40
10.52
9.98
9.99
9.99
56,766,541
Jun 25, 2026
10.19
10.59
10.04
10.47
10.47
65,425,152
Jun 24, 2026
10.26
10.51
10.10
10.20
10.20
46,599,700
Jun 23, 2026
10.38
10.57
10.25
10.31
10.31
59,150,269
Jun 22, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
9.90
10.42
9.81
10.37
10.37
69,556,425
Jun 18, 2026
10.46
10.47
10.20
10.20
9.85
29,883,508
Jun 17, 2026
10.45
10.60
10.38
10.46
10.10
28,894,779
Jun 16, 2026
10.41
10.51
10.34
10.45
10.09
37,604,133
Jun 15, 2026
10.35
10.62
10.29
10.44
10.08
61,107,018
Jun 12, 2026
10.03
10.32
9.99
10.27
9.92
49,946,180
Jun 11, 2026
10.00
10.11
9.87
10.03
9.69
25,897,341
Jun 10, 2026
9.85
10.06
9.83
10.04
9.70
27,204,869
Jun 9, 2026
9.84
9.93
9.79
9.87
9.53
17,763,376
Jun 8, 2026
9.88
10.04
9.79
9.83
9.49
28,218,538
Jun 5, 2026
10.00
10.17
9.99
10.01
9.67
20,440,247
Jun 4, 2026
10.10
10.18
9.95
9.99
9.65
22,587,126
Jun 3, 2026
10.16
10.20
10.05
10.10
9.75
23,675,463
Jun 2, 2026
10.14
10.20
10.06
10.17
9.82
23,588,574
Jun 1, 2026
10.11
10.18
10.04
10.15
9.80
21,109,900
May 29, 2026
9.95
10.20
9.94
10.12
9.77
34,861,151
May 28, 2026
10.13
10.16
9.90
9.95
9.61
31,244,602
May 27, 2026
10.23
10.33
10.08
10.13
9.78
24,239,370
May 26, 2026
10.11
10.31
10.10
10.24
9.89
28,864,793
May 25, 2026
10.11
10.21
10.07
10.15
9.80
22,966,913
May 22, 2026
10.25
10.28
10.07
10.09
9.74
31,655,539
May 21, 2026
10.26
10.50
10.21
10.22
9.87
45,780,532
May 20, 2026
10.32
10.32
10.19
10.22
9.87
22,486,025
May 19, 2026
10.25
10.35
10.20
10.33
9.98
20,904,921
May 18, 2026
10.31
10.35
10.19
10.24
9.89
23,712,197
May 15, 2026
10.60
10.61
10.30
10.35
9.99
39,522,314
May 14, 2026
10.74
10.80
10.61
10.61
10.25
35,187,292
May 13, 2026
10.78
10.82
10.69
10.75
10.38
33,771,888
May 12, 2026
10.84
10.91
10.76
10.82
10.45
41,040,907
May 11, 2026
10.75
10.86
10.69
10.81
10.44
45,160,252
May 8, 2026
10.77
10.81
10.71
10.75
10.38
27,571,789
May 7, 2026
10.86
10.96
10.75
10.81
10.44
33,900,893
May 6, 2026
10.73
10.84
10.68
10.81
10.44
47,541,899
Apr 30, 2026
10.82
10.83
10.63
10.72
10.35
74,480,064
Apr 29, 2026
10.90
11.14
10.90
11.12
10.74
41,985,842
Apr 28, 2026
10.82
11.09
10.82
10.96
10.58
47,450,477
Apr 27, 2026
11.01
11.05
10.81
10.84
10.47
44,887,004
Apr 24, 2026
11.13
11.15
10.99
11.00
10.62
34,655,806
Apr 23, 2026
11.29
11.33
11.13
11.14
10.76
38,971,300
Apr 22, 2026
11.26
11.42
11.25
11.31
10.92
39,699,069
Apr 21, 2026
11.43
11.46
11.26
11.32
10.93
42,924,750
Apr 20, 2026
11.95
11.95
11.38
11.47
11.08
105,191,868
Apr 17, 2026
12.20
12.24
12.08
12.09
11.68
26,270,958
Apr 16, 2026
12.12
12.35
12.10
12.27
11.85
31,963,231
Apr 15, 2026
12.06
12.21
12.01
12.10
11.68
30,889,898
Apr 14, 2026
12.02
12.07
11.90
12.04
11.63
26,282,714
Apr 13, 2026
11.73
12.01
11.70
11.94
11.53
29,447,523
Apr 10, 2026
11.56
12.03
11.55
11.78
11.38
62,452,592
Apr 9, 2026
11.49
11.52
11.33
11.36
10.97
19,451,805
Apr 8, 2026
11.36
11.60
11.32
11.56
11.16
33,168,872
Apr 7, 2026
11.15
11.18
11.05
11.13
10.75
14,839,809
Apr 3, 2026
11.25
11.32
11.13
11.14
10.76
16,598,132
Apr 2, 2026
11.36
11.36
11.17
11.24
10.85
22,017,814
Apr 1, 2026
11.38
11.46
11.25
11.38
10.99
25,926,260
Mar 31, 2026
11.30
11.42
11.20
11.21
10.83
21,597,122
Mar 30, 2026
11.18
11.35
11.15
11.30
10.91
24,526,323
Mar 27, 2026
11.20
11.42
11.18
11.33
10.94
22,219,219
Mar 26, 2026
11.49
11.53
11.25
11.28
10.89
22,120,013
Mar 25, 2026
11.40
11.59
11.33
11.52
11.12
31,179,366
Mar 24, 2026
11.34
11.43
11.15
11.32
10.93
39,602,767
Mar 23, 2026
11.53
11.59
11.16
11.21
10.83
62,458,676
Mar 20, 2026
12.28
12.32
11.80
11.80
11.40
74,653,516
Mar 19, 2026
12.31
12.38
12.21
12.25
11.83
60,740,489
Mar 18, 2026
12.78
12.80
12.36
12.46
12.03
89,884,061
Mar 17, 2026
12.21
13.30
12.17
12.74
12.30
144,980,480
Mar 16, 2026
12.18
12.22
12.06
12.16
11.74
21,563,966
Mar 13, 2026
12.19
12.34
12.16
12.21
11.79
32,349,488
Mar 12, 2026
12.20
12.33
12.17
12.25
11.83
19,306,273
Mar 11, 2026
12.13
12.26
12.09
12.21
11.79
20,221,424
Mar 10, 2026
12.08
12.17
12.02
12.12
11.70
21,950,636
Mar 9, 2026
12.05
12.08
11.93
11.98
11.57
31,855,372
Mar 6, 2026
12.01
12.29
12.01
12.24
11.82
25,434,323
Mar 5, 2026
12.13
12.17
11.98
12.08
11.67
25,605,875
Mar 4, 2026
12.28
12.32
11.89
11.99
11.58
49,254,842
Mar 3, 2026
12.41
12.67
12.35
12.35
11.93
44,716,057
Mar 2, 2026
12.40
12.50
12.31
12.41
11.98
38,045,385
Feb 27, 2026
12.37
12.64
12.32
12.56
12.13
37,285,793
Feb 26, 2026
12.41
12.43
12.32
12.36
11.94
18,777,728
Feb 25, 2026
12.30
12.49
12.29
12.40
11.97
32,118,824
Feb 24, 2026
12.46
12.47
12.27
12.28
11.86
32,803,336
Feb 13, 2026
12.46
12.59
12.37
12.38
11.96
30,265,159
Feb 12, 2026
12.56
12.61
12.40
12.43
12.00
30,737,200
Feb 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
12.53
12.65
12.48
12.56
12.13
28,711,318
Feb 10, 2026
12.60
12.61
12.51
12.54
12.01
18,089,144
Feb 9, 2026
12.50
12.57
12.47
12.57
12.04
21,992,621
Feb 6, 2026
12.49
12.56
12.40
12.41
11.89
22,767,827
Feb 5, 2026
12.45
12.58
12.38
12.55
12.02
29,381,954
Feb 4, 2026
12.24
12.47
12.19
12.45
11.93
33,940,236
Feb 3, 2026
12.39
12.41
12.14
12.24
11.73
36,757,559
Feb 2, 2026
12.40
12.64
12.28
12.31
11.79
42,858,558
Jan 30, 2026
12.73
12.79
12.49
12.54
12.01
39,708,909
Jan 29, 2026
12.59
12.86
12.46
12.79
12.25
60,845,256
Jan 28, 2026
12.47
12.68
12.42
12.59
12.06
56,521,436
Jan 27, 2026
12.58
12.61
12.38
12.46
11.94
38,794,413
Jan 26, 2026
12.57
12.75
12.54
12.57
12.04
65,516,221
Jan 23, 2026
12.73
12.75
12.53
12.56
12.03
58,623,796
Jan 22, 2026
12.85
12.91
12.66
12.69
12.16
45,306,124
Jan 21, 2026
12.83
12.92
12.78
12.81
12.27
29,840,357
Jan 20, 2026
12.82
12.91
12.80
12.87
12.33
29,342,829
Jan 19, 2026
12.75
12.89
12.71
12.82
12.28
30,600,191
Jan 16, 2026
13.09
13.15
12.73
12.78
12.24
55,816,662
Jan 15, 2026
13.26
13.28
12.95
12.99
12.44
53,970,093
Jan 14, 2026
13.47
13.81
13.26
13.29
12.73
73,583,231
Jan 13, 2026
13.56
13.78
13.50
13.56
12.99
46,369,571
Jan 12, 2026
13.43
13.55
13.32
13.52
12.95
46,658,680
Jan 9, 2026
13.37
13.64
13.30
13.45
12.88
36,063,619
Jan 8, 2026
13.66
13.68
13.32
13.37
12.81
46,184,584
Jan 7, 2026
13.92
13.98
13.65
13.78
13.20
48,780,038
Jan 6, 2026
13.42
13.98
13.37
13.95
13.36
84,265,458
Jan 5, 2026
13.16
13.48
13.15
13.40
12.84
44,152,294
Dec 31, 2025
13.08
13.32
13.05
13.12
12.57
23,241,191
Dec 30, 2025
13.08
13.16
13.02
13.07
12.52
19,837,664
Dec 29, 2025
13.28
13.28
13.08
13.13
12.58
20,852,059
Dec 26, 2025
13.14
13.44
13.12
13.25
12.69
33,617,495
Dec 25, 2025
13.22
13.29
13.15
13.17
12.62
27,833,800
Dec 24, 2025
13.10
13.24
13.08
13.19
12.64
18,667,657
Dec 23, 2025
13.17
13.24
13.08
13.11
12.56
21,419,641
Dec 22, 2025
13.14
13.25
13.05
13.11
12.56
20,840,350
Dec 19, 2025
13.03
13.25
13.00
13.17
12.62
35,078,884
Dec 18, 2025
12.98
13.11
12.84
13.04
12.49
37,566,223
Dec 17, 2025
12.72
13.11
12.63
13.00
12.45
40,737,235
Dec 16, 2025
12.75
12.85
12.65
12.76
12.22
20,109,200
Dec 15, 2025
12.72
13.01
12.67
12.80
12.26
30,935,926
Dec 12, 2025
12.80
12.83
12.58
12.79
12.25
36,234,026
Dec 11, 2025
12.94
12.95
12.75
12.76
12.22
22,322,033
Dec 10, 2025
12.84
12.98
12.73
12.97
12.43
30,906,590
Dec 9, 2025
13.14
13.18
12.87
12.90
12.36
62,949,295
Dec 8, 2025
13.50
13.64
13.33
13.48
12.91
67,929,088
Dec 5, 2025
12.87
13.23
12.86
13.12
12.57
37,671,322
Dec 4, 2025
12.82
12.92
12.80
12.91
12.37
13,995,311
Dec 3, 2025
12.94
12.99
12.82
12.83
12.29
16,849,179
Dec 2, 2025
13.06
13.09
12.88
12.91
12.37
17,582,230
Dec 1, 2025
12.90
13.06
12.89
13.06
12.51
21,993,961
Nov 28, 2025
12.93
12.99
12.87
12.96
12.42
18,085,284
Nov 27, 2025
12.89
13.05
12.86
12.94
12.40
17,665,996
Nov 26, 2025
12.95
13.00
12.87
12.89
12.35
18,327,500
Nov 25, 2025
12.98
13.07
12.91
12.93
12.39
22,999,121
Nov 24, 2025
13.05
13.08
12.87
12.91
12.37
27,054,405
Nov 21, 2025
13.30
13.40
13.00
13.00
12.45
40,287,258
Nov 20, 2025
13.79
13.83
13.41
13.44
12.88
36,778,692
Nov 19, 2025
13.51
13.68
13.45
13.54
12.97
21,726,027
Nov 18, 2025
13.48
13.71
13.48
13.54
12.97
26,736,656
Nov 17, 2025
13.70
13.78
13.45
13.50
12.93
40,155,192
Nov 14, 2025
14.00
14.02
13.73
13.73
13.15
53,160,105
Nov 13, 2025
13.88
14.13
13.88
14.09
13.50
54,051,427
Nov 12, 2025
14.08
14.13
13.83
13.88
13.30
43,876,670
Nov 11, 2025
14.36
14.42
14.08
14.09
13.50
39,639,157
Nov 10, 2025
14.18
14.56
14.05
14.36
13.76
61,903,204
Nov 7, 2025
14.16
14.40
14.12
14.16
13.57
46,703,057
Nov 6, 2025
13.84
14.49
13.80
14.26
13.66
104,699,501
Nov 5, 2025
13.70
13.87
13.68
13.74
13.16
28,451,212
Nov 4, 2025
13.90
13.92
13.76
13.80
13.22
33,645,395
Nov 3, 2025
14.01
14.05
13.77
13.95
13.36
42,516,632
