GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.200	21.460	20.670	20.670	20.670	7,249,349
2023-11-01	21.250	21.590	21.130	21.250	21.250	7,215,590
2023-10-31	21.450	21.650	21.070	21.280	21.280	7,692,972
2023-10-30	21.080	21.780	21.010	21.620	21.620	11,017,250
2023-10-27	21.360	21.640	20.800	21.290	21.290	8,884,205
2023-10-26	20.680	21.650	20.400	21.490	21.490	11,823,149
2023-10-25	20.010	21.040	19.960	20.670	20.670	8,295,600
2023-10-24	19.590	20.170	19.490	19.940	19.940	6,398,424
2023-10-23	19.900	20.150	19.110	19.260	19.260	5,870,400
2023-10-20	20.630	21.090	19.930	20.070	20.070	7,129,538
2023-10-19	20.890	21.530	20.700	20.870	20.870	6,981,974
2023-10-18	21.150	21.200	20.510	20.950	20.950	6,387,179
2023-10-17	21.330	21.490	20.800	21.350	21.350	7,905,274
2023-10-16	21.390	21.680	21.150	21.330	21.330	10,207,780
2023-10-13	21.690	21.700	21.270	21.310	21.310	10,531,406
2023-10-12	21.750	22.200	21.600	21.710	21.710	21,507,166
2023-10-11	23.520	24.000	21.920	22.220	22.220	30,855,080
2023-10-10	20.760	21.200	20.690	21.050	21.050	7,020,566
2023-10-09	20.320	20.940	20.250	20.740	20.740	6,486,812
2023-09-28	20.050	20.440	20.010	20.360	20.360	4,557,820
2023-09-27	20.050	20.320	19.970	19.980	19.980	4,463,200
2023-09-26	20.130	20.530	19.990	20.270	20.270	5,134,192
2023-09-25	20.170	20.370	20.020	20.140	20.140	5,887,100
2023-09-22	18.950	20.260	18.880	20.250	20.250	8,082,361
2023-09-21	18.900	19.360	18.760	19.050	19.050	4,735,600
2023-09-20	18.990	19.220	18.810	18.830	18.830	3,743,771
2023-09-19	19.550	19.550	18.920	19.030	19.030	4,341,374
2023-09-18	19.790	19.960	19.500	19.550	19.550	4,994,913
2023-09-15	20.250	20.310	19.730	19.780	19.780	4,626,800
2023-09-14	20.380	20.440	19.900	20.170	20.170	5,265,450
2023-09-13	20.900	20.950	20.160	20.300	20.300	6,730,183
2023-09-12	20.890	21.190	20.810	21.010	21.010	5,734,679
2023-09-11	20.950	21.110	20.700	20.850	20.850	6,009,284
2023-09-08	20.800	21.080	20.180	20.990	20.990	7,868,700
2023-09-07	20.950	21.220	20.450	20.820	20.820	8,788,545
2023-09-06	20.470	20.900	20.160	20.800	20.800	6,763,350
2023-09-05	20.490	20.870	20.360	20.640	20.640	6,935,778
2023-09-04	20.280	20.540	20.110	20.510	20.510	5,927,371
2023-09-01	20.290	20.500	19.920	20.280	20.280	6,071,784
2023-08-31	19.900	20.580	19.800	20.310	20.310	9,953,686
2023-08-30	19.280	20.150	19.200	20.010	20.010	9,139,394
2023-08-29	18.210	19.380	18.210	19.250	19.250	8,170,627
2023-08-28	19.930	19.930	18.190	18.290	18.290	6,865,060
2023-08-25	19.980	20.120	18.270	18.450	18.450	12,092,499
2023-08-24	19.890	20.990	19.790	20.420	20.420	10,435,859
2023-08-23	19.870	20.180	19.580	19.860	19.860	5,854,940
2023-08-22	19.460	19.980	19.200	19.940	19.940	6,011,861
2023-08-21	19.250	19.890	19.250	19.350	19.350	3,429,576
2023-08-18	19.600	20.200	19.360	19.360	19.360	3,801,435
2023-08-17	19.390	19.980	19.160	19.880	19.880	4,407,570
2023-08-16	20.500	20.500	19.440	19.570	19.570	7,084,266
2023-08-15	20.810	20.940	20.330	20.500	20.500	3,472,134
2023-08-14	20.380	20.880	20.060	20.860	20.860	5,228,533
2023-08-11	21.280	21.310	20.500	20.530	20.530	6,463,196
2023-08-10	21.420	21.720	21.120	21.320	21.320	4,665,189
2023-08-09	21.950	22.200	21.510	21.580	21.580	5,419,841
2023-08-08	22.200	22.380	21.820	21.870	21.870	6,015,455
2023-08-07	21.710	22.180	21.710	22.010	22.010	5,557,303
2023-08-04	20.990	22.090	20.910	21.850	21.850	10,779,301
2023-08-03	20.850	21.140	20.800	20.910	20.910	2,876,500

← NewerPage 13 of 21 · 1,220 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.