GuoChuang Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15.970 | 16.350 | 15.880 | 16.260 | 16.260 | 9,527,982 |
| 2024-07-29 | 15.880 | 16.260 | 15.630 | 16.120 | 16.120 | 8,782,882 |
| 2024-07-26 | 15.310 | 15.860 | 15.310 | 15.860 | 15.860 | 7,277,767 |
| 2024-07-25 | 15.220 | 15.610 | 15.050 | 15.320 | 15.320 | 6,597,800 |
| 2024-07-24 | 15.500 | 15.870 | 15.250 | 15.320 | 15.320 | 8,633,684 |
| 2024-07-23 | 16.550 | 16.570 | 15.710 | 15.710 | 15.710 | 13,888,662 |
| 2024-07-22 | 15.870 | 16.270 | 15.690 | 16.250 | 16.250 | 12,999,400 |
| 2024-07-19 | 15.200 | 15.910 | 15.100 | 15.660 | 15.660 | 7,653,900 |
| 2024-07-18 | 15.190 | 15.470 | 14.720 | 15.350 | 15.350 | 7,745,000 |
| 2024-07-17 | 15.930 | 16.080 | 15.380 | 15.380 | 15.380 | 7,429,467 |
| 2024-07-16 | 15.880 | 16.150 | 15.650 | 16.040 | 16.040 | 6,874,867 |
| 2024-07-15 | 16.200 | 16.250 | 15.850 | 15.990 | 15.990 | 6,265,502 |
| 2024-07-12 | 16.000 | 16.540 | 15.890 | 16.260 | 16.260 | 10,671,620 |
| 2024-07-11 | 16.210 | 16.340 | 15.900 | 16.080 | 16.080 | 8,583,519 |
| 2024-07-10 | 15.560 | 15.970 | 15.500 | 15.670 | 15.670 | 7,025,500 |
| 2024-07-09 | 15.100 | 15.640 | 14.870 | 15.580 | 15.580 | 8,316,032 |
| 2024-07-08 | 15.540 | 15.540 | 15.000 | 15.100 | 15.100 | 7,312,000 |
| 2024-07-05 | 15.550 | 15.800 | 15.210 | 15.640 | 15.640 | 5,882,567 |
| 2024-07-04 | 16.050 | 16.360 | 15.480 | 15.500 | 15.500 | 7,213,972 |
| 2024-07-03 | 16.390 | 16.460 | 15.850 | 15.910 | 15.910 | 8,820,263 |
| 2024-07-02 | 16.070 | 16.650 | 16.050 | 16.480 | 16.480 | 11,356,391 |
| 2024-07-01 | 16.000 | 16.100 | 15.600 | 16.060 | 16.060 | 7,560,900 |
| 2024-06-28 | 15.900 | 16.390 | 15.840 | 15.950 | 15.950 | 9,262,667 |
| 2024-06-27 | 16.330 | 16.660 | 15.980 | 15.990 | 15.990 | 10,505,295 |
| 2024-06-26 | 15.610 | 16.540 | 15.440 | 16.500 | 16.500 | 13,470,177 |
| 2024-06-25 | 16.260 | 16.390 | 15.330 | 15.500 | 15.500 | 15,744,088 |
| 2024-06-24 | 17.200 | 17.260 | 16.110 | 16.190 | 16.190 | 22,816,021 |
| 2024-06-21 | 17.010 | 17.840 | 16.530 | 17.650 | 17.650 | 19,959,969 |
| 2024-06-20 | 17.160 | 17.770 | 17.030 | 17.400 | 17.400 | 22,309,187 |
| 2024-06-19 | 17.260 | 17.430 | 16.950 | 17.220 | 17.220 | 11,668,270 |
| 2024-06-18 | 16.590 | 17.300 | 16.490 | 17.250 | 17.250 | 15,187,023 |
| 2024-06-17 | 16.820 | 16.930 | 16.090 | 16.530 | 16.530 | 19,904,635 |
| 2024-06-14 | 17.280 | 17.330 | 17.070 | 17.150 | 17.150 | 5,962,682 |
| 2024-06-13 | 17.300 | 17.690 | 17.170 | 17.380 | 17.380 | 8,066,482 |
| 2024-06-12 | 16.720 | 17.500 | 16.600 | 17.310 | 17.310 | 9,539,466 |
| 2024-06-11 | 16.380 | 16.820 | 16.060 | 16.720 | 16.720 | 6,417,399 |
| 2024-06-07 | 16.560 | 16.840 | 16.430 | 16.600 | 16.600 | 6,012,000 |
| 2024-06-06 | 17.220 | 17.400 | 16.050 | 16.260 | 16.260 | 11,007,883 |
| 2024-06-05 | 17.270 | 17.560 | 17.150 | 17.310 | 17.310 | 5,426,400 |
| 2024-06-04 | 17.650 | 17.750 | 17.050 | 17.380 | 17.380 | 8,786,491 |
| 2024-06-03 | 18.330 | 18.350 | 17.610 | 17.770 | 17.770 | 7,820,040 |
| 2024-05-31 | 17.840 | 18.260 | 17.800 | 18.150 | 18.150 | 8,242,055 |
| 2024-05-30 | 17.650 | 18.200 | 17.420 | 17.880 | 17.880 | 9,205,793 |
| 2024-05-29 | 18.200 | 18.400 | 17.680 | 17.800 | 17.800 | 9,427,534 |
| 2024-05-28 | 18.130 | 18.700 | 17.920 | 18.130 | 18.130 | 10,889,253 |
| 2024-05-27 | 18.250 | 18.320 | 17.560 | 18.250 | 18.250 | 11,233,833 |
| 2024-05-24 | 18.570 | 18.720 | 18.040 | 18.080 | 18.080 | 10,282,122 |
| 2024-05-23 | 19.000 | 19.170 | 18.530 | 18.570 | 18.570 | 11,214,420 |
| 2024-05-22 | 19.600 | 19.780 | 18.910 | 19.090 | 19.090 | 15,047,569 |
| 2024-05-21 | 19.810 | 20.050 | 19.460 | 19.580 | 19.580 | 15,385,603 |
| 2024-05-20 | 20.170 | 20.900 | 19.760 | 20.130 | 20.130 | 22,597,196 |
| 2024-05-17 | 19.950 | 20.350 | 19.210 | 20.270 | 20.270 | 23,408,725 |
| 2024-05-16 | 19.450 | 20.360 | 19.120 | 19.970 | 19.970 | 25,762,483 |
| 2024-05-15 | 19.080 | 19.660 | 18.850 | 19.450 | 19.450 | 18,609,097 |
| 2024-05-14 | 19.620 | 19.990 | 18.930 | 19.220 | 19.220 | 25,825,329 |
| 2024-05-13 | 21.800 | 22.160 | 19.680 | 19.900 | 19.900 | 44,582,824 |
| 2024-05-10 | 21.920 | 24.190 | 21.920 | 22.910 | 22.910 | 55,528,386 |
| 2024-05-09 | 22.980 | 23.500 | 21.250 | 21.480 | 21.480 | 37,755,081 |
| 2024-05-08 | 21.300 | 22.300 | 20.560 | 22.300 | 22.300 | 37,747,497 |
| 2024-05-07 | 21.710 | 22.380 | 21.280 | 21.870 | 21.870 | 31,897,105 |
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.