GuoChuang Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.640 | 22.660 | 20.600 | 22.470 | 22.470 | 41,072,574 |
| 2024-04-30 | 20.260 | 23.050 | 20.260 | 21.980 | 21.980 | 50,294,562 |
| 2024-04-29 | 20.940 | 21.440 | 20.200 | 20.950 | 20.950 | 50,712,554 |
| 2024-04-26 | 16.570 | 19.880 | 16.300 | 19.880 | 19.880 | 29,988,452 |
| 2024-04-25 | 15.650 | 17.320 | 15.450 | 16.570 | 16.570 | 16,352,307 |
| 2024-04-24 | 14.890 | 15.690 | 14.890 | 15.680 | 15.680 | 7,960,000 |
| 2024-04-23 | 14.770 | 15.270 | 14.750 | 14.960 | 14.960 | 5,512,180 |
| 2024-04-22 | 14.650 | 15.160 | 14.400 | 14.800 | 14.800 | 4,427,280 |
| 2024-04-19 | 14.870 | 15.660 | 14.600 | 15.080 | 15.080 | 7,149,500 |
| 2024-04-18 | 15.140 | 15.370 | 14.620 | 15.020 | 15.020 | 5,491,269 |
| 2024-04-17 | 14.410 | 15.140 | 14.410 | 15.090 | 15.090 | 6,343,866 |
| 2024-04-16 | 15.180 | 15.230 | 14.070 | 14.070 | 14.070 | 7,860,775 |
| 2024-04-15 | 16.250 | 16.350 | 14.960 | 15.390 | 15.390 | 8,489,287 |
| 2024-04-12 | 16.270 | 16.630 | 16.110 | 16.150 | 16.150 | 5,699,664 |
| 2024-04-11 | 16.010 | 16.480 | 15.940 | 16.150 | 16.150 | 4,681,260 |
| 2024-04-10 | 16.500 | 16.920 | 16.000 | 16.110 | 16.110 | 6,090,929 |
| 2024-04-09 | 16.300 | 17.260 | 16.300 | 16.830 | 16.830 | 6,759,923 |
| 2024-04-08 | 16.960 | 17.000 | 16.180 | 16.320 | 16.320 | 7,586,884 |
| 2024-04-03 | 17.840 | 17.980 | 16.960 | 16.960 | 16.960 | 11,034,720 |
| 2024-04-02 | 19.000 | 19.200 | 17.930 | 18.010 | 18.010 | 13,195,731 |
| 2024-04-01 | 18.600 | 19.880 | 18.580 | 18.980 | 18.980 | 19,094,374 |
| 2024-03-29 | 18.010 | 18.260 | 17.600 | 17.970 | 17.970 | 7,372,233 |
| 2024-03-28 | 17.140 | 18.800 | 17.000 | 18.270 | 18.270 | 15,941,257 |
| 2024-03-27 | 18.420 | 19.180 | 17.560 | 17.600 | 17.600 | 18,233,028 |
| 2024-03-26 | 19.410 | 19.620 | 18.390 | 18.530 | 18.530 | 24,166,210 |
| 2024-03-25 | 18.360 | 21.580 | 18.360 | 19.830 | 19.830 | 36,560,641 |
| 2024-03-22 | 17.990 | 18.170 | 17.380 | 18.000 | 18.000 | 11,392,692 |
| 2024-03-21 | 18.050 | 18.250 | 17.790 | 18.060 | 18.060 | 9,887,053 |
| 2024-03-20 | 17.590 | 18.160 | 17.560 | 17.920 | 17.920 | 13,980,048 |
| 2024-03-19 | 17.490 | 18.310 | 17.290 | 18.050 | 18.050 | 18,773,713 |
| 2024-03-18 | 17.210 | 17.410 | 17.000 | 17.380 | 17.380 | 7,960,453 |
| 2024-03-15 | 16.820 | 17.120 | 16.510 | 17.110 | 17.110 | 6,766,250 |
| 2024-03-14 | 16.980 | 17.110 | 16.420 | 16.820 | 16.820 | 8,533,268 |
| 2024-03-13 | 17.030 | 17.380 | 17.000 | 17.130 | 17.130 | 10,772,716 |
| 2024-03-12 | 17.450 | 17.750 | 17.030 | 17.250 | 17.250 | 13,175,118 |
| 2024-03-11 | 16.780 | 17.310 | 16.650 | 17.290 | 17.290 | 9,565,407 |
| 2024-03-08 | 16.600 | 17.070 | 16.450 | 17.020 | 17.020 | 9,862,363 |
| 2024-03-07 | 17.300 | 17.530 | 16.610 | 16.700 | 16.700 | 15,515,077 |
| 2024-03-06 | 17.250 | 17.840 | 16.750 | 17.680 | 17.680 | 19,049,173 |
| 2024-03-05 | 16.450 | 17.980 | 16.140 | 17.090 | 17.090 | 18,315,875 |
| 2024-03-04 | 16.900 | 17.090 | 16.060 | 16.700 | 16.700 | 12,279,882 |
| 2024-03-01 | 15.840 | 16.760 | 15.840 | 16.740 | 16.740 | 12,676,797 |
| 2024-02-29 | 14.700 | 15.940 | 14.670 | 15.840 | 15.840 | 11,880,368 |
| 2024-02-28 | 16.580 | 16.930 | 14.750 | 14.750 | 14.750 | 17,215,928 |
| 2024-02-27 | 15.880 | 16.580 | 15.710 | 16.580 | 16.580 | 11,724,652 |
| 2024-02-26 | 15.760 | 16.490 | 15.560 | 16.090 | 16.090 | 14,373,948 |
| 2024-02-23 | 14.890 | 15.790 | 14.720 | 15.760 | 15.760 | 12,268,333 |
| 2024-02-22 | 14.150 | 14.960 | 14.150 | 14.850 | 14.850 | 10,243,071 |
| 2024-02-21 | 13.950 | 14.680 | 13.800 | 14.140 | 14.140 | 9,002,697 |
| 2024-02-20 | 14.050 | 14.210 | 13.560 | 14.150 | 14.150 | 8,731,924 |
| 2024-02-19 | 13.400 | 14.190 | 13.400 | 14.060 | 14.060 | 12,007,554 |
| 2024-02-08 | 11.590 | 13.060 | 11.570 | 12.980 | 12.980 | 11,044,404 |
| 2024-02-07 | 11.810 | 12.420 | 11.560 | 11.600 | 11.600 | 10,296,913 |
| 2024-02-06 | 11.000 | 12.060 | 10.310 | 11.670 | 11.670 | 12,449,435 |
| 2024-02-05 | 13.120 | 13.380 | 10.980 | 11.260 | 11.260 | 13,241,355 |
| 2024-02-02 | 14.060 | 14.490 | 12.650 | 13.180 | 13.180 | 9,211,066 |
| 2024-02-01 | 14.210 | 14.500 | 13.750 | 14.080 | 14.080 | 8,808,151 |
| 2024-01-31 | 14.800 | 14.990 | 13.990 | 14.220 | 14.220 | 17,084,083 |
| 2024-01-30 | 17.070 | 17.520 | 16.850 | 16.900 | 16.900 | 3,382,397 |
| 2024-01-29 | 18.010 | 18.180 | 17.220 | 17.260 | 17.260 | 4,040,066 |
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.