GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.350	23.820	21.690	23.520	23.520	22,206,993
2023-05-05	21.000	22.600	21.000	22.140	22.140	16,581,871
2023-05-04	21.140	21.580	20.630	20.940	20.940	8,951,062
2023-04-28	20.610	21.480	20.610	21.360	21.360	9,348,102
2023-04-27	20.850	21.430	20.300	20.610	20.610	11,144,052
2023-04-26	22.050	22.300	20.780	21.170	21.170	13,570,802
2023-04-25	22.250	22.490	21.750	22.190	22.190	11,886,627
2023-04-24	22.410	23.170	22.300	22.560	22.560	11,561,454
2023-04-21	25.000	25.000	22.550	22.550	22.550	22,963,698
2023-04-20	24.320	25.180	24.240	25.120	25.120	16,215,976
2023-04-19	24.250	25.210	24.210	24.600	24.600	13,957,706
2023-04-18	24.320	24.790	23.790	24.460	24.460	12,489,121
2023-04-17	25.250	25.280	24.110	24.530	24.530	13,145,168
2023-04-14	25.500	25.890	24.110	25.040	25.040	19,796,271
2023-04-13	26.030	27.000	25.600	25.620	25.620	19,685,645
2023-04-12	25.600	26.480	25.510	26.370	26.370	18,653,747
2023-04-11	25.540	26.340	25.190	25.600	25.600	18,299,345
2023-04-10	28.200	28.200	25.410	25.540	25.540	30,439,083
2023-04-07	28.300	28.700	27.580	28.190	28.190	32,832,127
2023-04-06	27.040	29.970	26.780	29.000	29.000	47,810,753
2023-04-04	28.680	30.980	28.150	28.380	28.380	56,349,339
2023-04-03	26.010	28.140	25.690	28.120	28.120	43,946,206
2023-03-31	26.160	26.890	25.400	26.790	26.790	29,801,927
2023-03-30	27.010	27.280	25.870	26.140	26.140	38,571,586
2023-03-29	25.280	29.750	25.050	27.930	27.930	61,003,755
2023-03-28	25.500	25.500	24.870	25.070	25.070	22,884,385
2023-03-27	26.000	26.440	25.200	25.960	25.960	32,008,527
2023-03-24	25.460	26.600	24.930	26.200	26.200	41,889,755
2023-03-23	24.300	25.970	24.150	25.960	25.960	39,719,417
2023-03-22	23.710	24.700	23.610	24.480	24.480	25,115,233
2023-03-21	22.620	23.980	22.570	23.760	23.760	18,657,443
2023-03-20	23.680	23.950	22.900	23.000	23.000	17,905,799
2023-03-17	22.170	23.410	22.100	23.110	23.110	22,727,233
2023-03-16	22.400	22.550	21.400	22.030	22.030	20,878,293
2023-03-15	24.600	24.600	22.530	22.590	22.590	25,827,451
2023-03-14	24.540	24.590	23.860	24.230	24.230	24,755,291
2023-03-13	23.700	25.150	23.540	25.000	25.000	34,195,763
2023-03-10	23.210	24.550	22.940	23.820	23.820	30,333,283
2023-03-09	23.180	23.400	22.580	23.220	23.220	13,094,882
2023-03-08	22.610	23.250	22.610	23.200	23.200	11,296,423
2023-03-07	23.460	23.680	22.750	22.750	22.750	14,387,492
2023-03-06	23.630	23.820	23.210	23.420	23.420	14,070,694
2023-03-03	23.910	24.440	23.090	23.600	23.600	24,149,218
2023-03-02	24.100	25.000	24.000	24.330	24.330	32,775,735
2023-03-01	22.720	24.640	22.660	24.500	24.500	35,665,628
2023-02-28	22.960	23.050	22.330	22.860	22.860	15,647,155
2023-02-27	22.920	23.380	22.330	22.370	22.370	15,928,157
2023-02-24	22.920	23.330	22.670	23.130	23.130	17,204,144
2023-02-23	23.680	23.810	22.800	22.870	22.870	20,416,189
2023-02-22	23.200	24.380	23.000	23.920	23.920	23,505,591
2023-02-21	23.550	24.390	23.000	23.430	23.430	24,409,102
2023-02-20	23.660	24.190	23.330	23.930	23.930	20,987,024
2023-02-17	25.020	25.020	23.370	23.400	23.400	30,622,845
2023-02-16	26.350	26.800	24.880	25.250	25.250	47,420,425
2023-02-15	25.300	28.350	25.260	27.550	27.550	63,763,960
2023-02-14	24.900	26.410	24.090	25.850	25.850	43,988,847
2023-02-13	25.130	25.680	24.390	25.250	25.250	41,617,812
2023-02-10	25.100	27.030	24.790	25.610	25.610	48,496,419
2023-02-09	23.200	26.850	23.200	25.950	25.950	59,476,204
2023-02-08	24.550	24.960	23.230	23.880	23.880	47,528,542

← NewerPage 15 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.