GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.670	22.290	19.870	22.130	22.130	12,928,088
2026-10-22	22.050	22.200	21.380	21.380	21.380	7,666,825
2026-10-21	22.760	22.760	21.810	21.860	21.860	10,477,386
2026-10-20	21.670	22.410	20.900	22.360	22.360	12,463,864
2026-10-19	21.000	21.350	20.600	20.950	20.950	6,040,459
2026-10-16	21.360	22.380	20.960	21.090	21.090	7,545,000
2026-10-15	21.350	21.870	21.030	21.090	21.090	6,055,738
2026-10-14	22.360	22.400	21.890	21.920	21.920	5,190,308
2026-10-13	21.880	22.780	21.410	22.490	22.490	8,004,787
2026-10-12	22.200	22.740	21.840	22.350	22.350	9,172,622
2026-10-09	21.360	22.430	20.300	22.310	22.310	12,438,720
2026-10-08	22.390	22.550	21.420	21.610	21.610	8,518,300
2026-09-30	23.360	23.460	22.500	22.570	22.570	8,286,491
2026-09-29	22.410	23.350	22.370	22.940	22.940	9,783,927
2026-09-28	23.750	23.860	22.400	22.580	22.580	14,390,993
2026-09-24	25.100	25.390	23.790	23.870	23.870	24,513,072
2026-09-23	23.610	26.500	23.070	25.660	25.660	38,140,383
2026-09-22	23.000	23.300	22.810	22.930	22.930	4,913,500
2026-09-21	22.790	22.980	22.630	22.860	22.860	5,253,379
2026-09-18	22.300	23.010	22.280	22.720	22.720	7,955,254
2026-09-17	22.010	22.470	21.860	22.050	22.050	4,508,924
2026-09-16	21.850	22.220	21.570	22.090	22.090	5,371,688
2026-09-15	22.220	22.650	21.940	21.970	21.970	5,339,800
2026-09-14	22.050	22.690	22.030	22.280	22.280	4,405,232
2026-09-11	22.860	22.860	21.860	22.250	22.250	5,627,240
2026-09-10	23.070	23.230	22.700	22.980	22.980	4,149,378
2026-09-09	23.910	23.970	23.190	23.210	23.210	4,422,158
2026-09-08	23.880	24.130	23.570	23.680	23.680	3,760,643
2026-09-07	24.110	24.250	23.690	23.920	23.920	5,966,900
2026-09-04	24.310	25.170	23.900	24.040	24.040	10,566,712
2026-09-03	24.730	24.980	23.820	23.990	23.990	5,774,858
2026-09-02	24.080	24.370	23.820	24.150	24.150	4,929,320
2026-09-01	23.970	24.600	23.730	24.410	24.410	7,397,546
2026-08-31	23.270	24.080	23.180	24.040	24.040	5,340,669
2026-08-28	24.200	24.390	23.630	23.630	23.630	7,085,130
2026-08-27	23.560	23.890	23.410	23.820	23.820	5,805,872
2026-08-26	23.170	24.250	23.000	23.550	23.550	8,722,853
2026-08-25	22.960	23.170	21.900	23.040	23.040	8,861,037
2026-08-24	23.930	24.220	22.980	23.350	23.350	6,771,863
2026-08-21	23.660	24.560	23.320	24.120	24.120	6,803,544
2026-08-20	24.020	24.360	23.770	23.920	23.920	5,117,189
2026-08-19	25.150	25.310	23.800	23.820	23.820	8,278,690
2026-08-18	26.020	26.020	25.080	25.560	25.560	7,123,303
2026-08-17	25.710	26.170	25.380	26.070	26.070	6,350,446
2026-08-14	25.940	26.240	25.100	25.660	25.660	8,418,100
2026-08-13	26.870	26.950	25.830	25.840	25.840	10,347,200
2026-08-12	26.080	27.210	25.810	26.820	26.820	13,355,682
2026-08-11	27.020	27.070	25.830	25.950	25.950	10,999,859
2026-08-10	26.780	27.100	26.140	26.990	26.990	9,479,706
2026-08-07	26.470	26.560	25.520	26.380	26.380	10,313,852
2026-08-06	26.600	27.150	26.040	26.500	26.500	11,568,904
2026-08-05	26.200	26.970	26.020	26.920	26.920	12,486,077
2026-08-04	25.710	26.370	25.480	26.370	26.370	12,667,267
2026-08-03	25.020	26.160	24.480	25.620	25.620	13,766,164
2026-07-31	24.400	25.840	24.400	24.990	24.990	16,480,516
2026-07-30	24.100	24.550	23.810	23.870	23.870	9,317,461
2026-07-29	24.460	24.730	23.400	24.150	24.150	13,552,700
2026-07-28	23.880	25.050	23.680	24.580	24.580	15,782,695
2026-07-27	22.660	24.000	22.400	23.930	23.930	11,798,924

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-08	0.0992 CNY
2021-07-08	0.1023 CNY
2020-06-12	0.1204 CNY
2019-06-19	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.