GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.100	21.250	20.930	20.990	20.990	3,429,876
2023-08-01	21.380	21.450	21.090	21.210	21.210	3,335,627
2023-07-31	21.390	21.580	21.120	21.410	21.410	4,497,844
2023-07-28	20.900	21.280	20.470	21.250	21.250	5,119,297
2023-07-27	20.900	21.440	20.900	21.050	21.050	3,815,464
2023-07-26	21.560	21.570	21.000	21.050	21.050	4,319,737
2023-07-25	21.190	21.750	21.150	21.610	21.610	5,917,531
2023-07-24	20.890	21.340	20.670	20.920	20.920	3,608,053
2023-07-21	21.250	21.450	20.800	20.960	20.960	4,260,500
2023-07-20	21.940	22.000	21.170	21.250	21.250	7,024,524
2023-07-19	21.690	22.360	21.560	22.030	22.030	7,364,730
2023-07-18	22.100	22.180	21.500	21.530	21.530	6,344,940
2023-07-17	22.370	22.570	22.010	22.170	22.170	6,991,166
2023-07-14	21.680	22.730	21.600	22.390	22.390	13,558,691
2023-07-13	20.950	21.490	20.940	21.480	21.480	6,528,710
2023-07-12	21.930	22.040	20.990	21.000	21.000	9,022,762
2023-07-11	21.800	22.280	21.560	22.060	22.060	7,993,468
2023-07-10	22.410	22.600	21.750	21.890	21.890	8,040,297
2023-07-07	22.990	23.530	22.150	22.550	22.550	11,493,335
2023-07-06	22.300	24.470	22.300	23.100	23.100	14,809,521
2023-07-05	22.600	22.950	22.180	22.320	22.320	9,014,466
2023-07-04	21.730	23.140	21.730	22.750	22.750	12,055,771
2023-07-03	21.790	22.100	21.460	21.880	21.880	6,026,945
2023-06-30	21.300	21.950	21.250	21.850	21.850	6,337,468
2023-06-29	20.880	21.580	20.860	21.420	21.420	6,600,673
2023-06-28	21.680	21.680	20.380	21.200	21.200	9,952,702
2023-06-27	21.770	22.000	21.580	21.780	21.780	7,722,470
2023-06-26	23.400	23.650	21.680	21.730	21.730	14,093,346
2023-06-21	24.950	25.100	23.710	23.710	23.710	13,115,536
2023-06-20	25.350	25.470	24.870	25.180	25.180	13,410,420
2023-06-19	24.430	25.650	24.250	25.620	25.620	21,016,163
2023-06-16	24.010	24.900	23.710	24.620	24.620	13,856,912
2023-06-15	24.430	24.960	24.160	24.380	24.380	14,003,659
2023-06-14	24.850	25.220	24.190	24.530	24.530	23,506,106
2023-06-13	26.010	27.300	25.320	25.440	25.440	29,510,271
2023-06-12	24.800	25.240	24.610	25.170	25.170	14,900,955
2023-06-09	25.020	25.360	24.340	24.990	24.990	21,546,723
2023-06-08	24.080	25.680	23.800	24.950	24.950	34,030,363
2023-06-07	22.570	24.170	22.570	24.170	24.170	20,124,392
2023-06-06	23.550	23.570	22.520	22.640	22.640	10,194,600
2023-06-05	23.140	24.110	23.000	23.610	23.610	12,882,184
2023-06-02	23.610	23.610	23.090	23.140	23.140	14,549,682
2023-06-01	24.120	24.430	23.550	23.650	23.650	20,547,637
2023-05-31	23.230	24.010	23.030	24.010	24.010	19,729,627
2023-05-30	22.530	23.200	22.440	23.190	23.190	14,754,785
2023-05-29	23.130	23.350	22.500	22.530	22.530	16,021,137
2023-05-26	21.320	22.660	21.220	22.660	22.660	17,171,401
2023-05-25	21.770	22.150	20.940	21.550	21.550	10,902,097
2023-05-24	20.700	21.610	20.600	21.580	21.580	8,635,886
2023-05-23	21.320	21.520	20.690	20.710	20.710	6,089,196
2023-05-22	21.360	21.620	21.140	21.320	21.320	7,045,162
2023-05-19	21.710	22.250	21.630	21.780	21.780	10,594,761
2023-05-18	20.550	21.780	20.550	21.700	21.700	11,732,938
2023-05-17	20.990	21.190	20.680	20.990	20.990	6,783,063
2023-05-16	21.490	21.580	20.680	20.730	20.730	9,823,210
2023-05-15	22.140	22.380	20.880	21.800	21.800	10,370,368
2023-05-12	22.730	23.070	21.940	21.940	21.940	11,076,259
2023-05-11	23.500	23.890	23.000	23.180	23.180	12,000,954
2023-05-10	22.450	23.460	22.400	23.050	23.050	13,003,170
2023-05-09	23.020	23.350	22.580	22.710	22.710	14,924,381

← NewerPage 14 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.