GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.080	18.370	17.930	17.970	17.970	3,865,220
2024-01-25	17.660	18.350	17.480	18.200	18.200	4,884,847
2024-01-24	17.350	17.740	16.830	17.660	17.660	5,083,286
2024-01-23	16.980	17.350	16.830	17.250	17.250	5,223,071
2024-01-22	18.360	18.630	16.910	17.090	17.090	5,891,598
2024-01-19	18.900	19.060	18.430	18.430	18.430	3,630,842
2024-01-18	18.770	19.100	18.270	19.000	19.000	5,674,399
2024-01-17	19.540	19.650	18.940	18.960	18.960	3,941,539
2024-01-16	19.650	19.800	19.240	19.650	19.650	3,743,998
2024-01-15	19.880	19.930	19.510	19.730	19.730	2,556,838
2024-01-12	20.410	20.480	19.860	19.880	19.880	3,832,228
2024-01-11	20.050	20.530	19.680	20.400	20.400	4,604,026
2024-01-10	20.090	20.190	19.590	19.810	19.810	3,783,246
2024-01-09	20.700	20.960	20.020	20.100	20.100	5,860,560
2024-01-08	20.880	21.380	20.550	20.550	20.550	5,880,660
2024-01-05	21.390	21.390	20.490	20.560	20.560	3,998,980
2024-01-04	21.130	21.440	20.910	21.140	21.140	3,219,400
2024-01-03	21.330	21.490	20.830	21.220	21.220	4,263,173
2024-01-02	21.690	21.780	21.300	21.320	21.320	4,579,380
2023-12-29	21.160	21.780	21.020	21.740	21.740	5,854,770
2023-12-28	20.700	21.190	20.300	21.140	21.140	4,913,366
2023-12-27	20.420	20.750	20.360	20.700	20.700	3,227,100
2023-12-26	20.980	21.050	20.250	20.410	20.410	3,849,503
2023-12-25	20.700	21.160	20.630	20.950	20.950	3,432,096
2023-12-22	21.540	21.680	20.660	20.800	20.800	8,082,509
2023-12-21	21.520	21.740	20.970	21.630	21.630	7,104,932
2023-12-20	22.550	22.660	21.550	21.580	21.580	6,964,232
2023-12-19	21.950	22.660	21.710	22.540	22.540	6,731,350
2023-12-18	22.300	22.680	21.830	21.940	21.940	5,956,663
2023-12-15	22.520	22.760	22.070	22.430	22.430	6,908,809
2023-12-14	23.400	23.400	22.420	22.470	22.470	11,917,922
2023-12-13	23.900	23.910	23.050	23.060	23.060	15,056,298
2023-12-12	23.410	24.240	23.200	24.160	24.160	18,674,906
2023-12-11	23.450	23.520	22.650	23.420	23.420	12,737,666
2023-12-08	23.960	23.990	23.120	23.600	23.600	14,412,673
2023-12-07	23.620	24.360	23.620	23.760	23.760	19,295,477
2023-12-06	22.740	24.360	22.380	23.900	23.900	26,117,692
2023-12-05	23.390	23.600	22.690	22.700	22.700	10,600,107
2023-12-04	23.340	23.700	23.050	23.390	23.390	14,826,253
2023-12-01	22.360	23.330	22.330	23.300	23.300	17,367,894
2023-11-30	22.250	22.470	21.720	22.000	22.000	6,947,337
2023-11-29	22.660	23.160	22.410	22.510	22.510	9,103,408
2023-11-28	22.400	23.090	22.080	22.750	22.750	9,578,381
2023-11-27	22.140	23.390	22.140	22.390	22.390	12,144,983
2023-11-24	22.850	22.850	21.860	21.980	21.980	6,024,200
2023-11-23	22.600	22.770	22.210	22.710	22.710	5,914,176
2023-11-22	22.750	23.090	22.420	22.510	22.510	6,107,520
2023-11-21	23.450	23.600	22.760	22.840	22.840	9,012,179
2023-11-20	23.100	23.500	23.010	23.390	23.390	8,586,186
2023-11-17	23.000	23.200	22.840	23.030	23.030	6,078,884
2023-11-16	23.000	23.350	22.890	23.050	23.050	6,447,200
2023-11-15	23.650	23.740	23.070	23.200	23.200	11,601,068
2023-11-14	23.060	23.670	22.990	23.650	23.650	15,299,286
2023-11-13	22.500	23.020	22.350	22.980	22.980	8,333,989
2023-11-10	22.860	23.260	22.380	22.520	22.520	7,972,393
2023-11-09	23.200	23.250	22.620	22.760	22.760	10,891,450
2023-11-08	22.840	23.500	22.590	23.240	23.240	17,718,025
2023-11-07	22.180	22.950	22.150	22.780	22.780	11,924,413
2023-11-06	21.930	22.600	21.810	22.370	22.370	12,346,711
2023-11-03	20.850	21.660	20.750	21.530	21.530	8,732,228

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.