GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.800	27.880	22.350	25.070	25.070	71,169,394
2023-02-06	19.990	23.360	19.530	23.360	23.360	47,004,663
2023-02-03	18.860	19.530	18.790	19.470	19.470	23,281,158
2023-02-02	19.100	19.560	18.750	18.790	18.790	25,938,986
2023-02-01	17.710	18.880	17.660	18.690	18.690	22,335,184
2023-01-31	17.740	17.970	17.520	17.620	17.620	11,683,744
2023-01-30	17.880	18.370	17.630	18.160	18.160	12,402,054
2023-01-20	17.410	17.610	17.270	17.430	17.430	4,655,112
2023-01-19	17.000	17.430	16.950	17.400	17.400	6,090,598
2023-01-18	16.880	17.150	16.760	17.050	17.050	3,905,780
2023-01-17	16.970	17.050	16.770	16.830	16.830	2,856,900
2023-01-16	16.730	17.060	16.660	17.000	17.000	4,719,875
2023-01-13	16.790	16.830	16.550	16.630	16.630	2,780,400
2023-01-12	16.570	16.890	16.460	16.820	16.820	4,022,287
2023-01-11	16.860	16.880	16.470	16.470	16.470	3,021,658
2023-01-10	16.800	16.920	16.670	16.830	16.830	2,494,951
2023-01-09	16.820	17.000	16.630	16.800	16.800	3,321,601
2023-01-06	16.700	16.920	16.620	16.710	16.710	3,518,480
2023-01-05	16.750	16.810	16.560	16.800	16.800	3,734,033
2023-01-04	16.580	16.720	16.460	16.690	16.690	4,607,600
2023-01-03	15.750	16.600	15.740	16.560	16.560	6,013,506
2022-12-30	15.640	15.910	15.580	15.860	15.860	2,733,155
2022-12-29	15.440	15.850	15.440	15.580	15.580	3,026,547
2022-12-28	15.950	15.950	15.400	15.490	15.490	3,487,867
2022-12-27	15.960	16.050	15.780	15.940	15.940	2,638,325
2022-12-26	15.630	15.970	15.560	15.950	15.950	2,513,150
2022-12-23	15.380	15.830	15.350	15.590	15.590	2,556,466
2022-12-22	15.730	15.880	15.480	15.530	15.530	2,423,132
2022-12-21	15.940	15.980	15.600	15.680	15.680	2,122,585
2022-12-20	16.000	16.380	15.860	15.940	15.940	2,600,383
2022-12-19	16.300	16.320	15.810	15.890	15.890	3,048,191
2022-12-16	16.670	16.680	16.160	16.230	16.230	3,545,569
2022-12-15	16.380	16.850	16.210	16.730	16.730	4,046,500
2022-12-14	16.500	16.660	16.330	16.380	16.380	2,863,700
2022-12-13	16.900	16.930	16.420	16.430	16.430	4,016,373
2022-12-12	16.610	16.960	16.610	16.850	16.850	3,850,107
2022-12-09	16.910	16.980	16.610	16.670	16.670	4,498,410
2022-12-08	17.260	17.260	16.830	16.950	16.950	5,103,270
2022-12-07	17.430	17.500	17.240	17.260	17.260	3,576,640
2022-12-06	17.330	17.580	17.310	17.390	17.390	4,005,747
2022-12-05	17.550	17.730	17.280	17.530	17.530	5,695,733
2022-12-02	17.420	17.750	17.370	17.470	17.470	8,274,781
2022-12-01	17.020	17.330	16.990	17.230	17.230	5,609,592
2022-11-30	16.910	17.020	16.700	16.900	16.900	3,537,300
2022-11-29	16.620	16.950	16.620	16.900	16.900	4,346,000
2022-11-28	16.600	16.900	16.500	16.650	16.650	4,011,180
2022-11-25	17.170	17.270	16.750	16.750	16.750	5,211,861
2022-11-24	17.250	17.500	17.130	17.240	17.240	4,199,139
2022-11-23	17.780	17.800	17.020	17.260	17.260	7,789,256
2022-11-22	18.360	18.550	17.580	17.740	17.740	10,417,908
2022-11-21	18.220	18.480	17.730	18.480	18.480	8,195,004
2022-11-18	18.700	18.960	18.200	18.280	18.280	10,694,776
2022-11-17	18.080	18.640	18.010	18.620	18.620	10,660,370
2022-11-16	18.410	18.770	17.920	18.030	18.030	10,479,638
2022-11-15	18.130	18.720	18.050	18.530	18.530	9,512,896
2022-11-14	17.900	18.290	17.680	18.280	18.280	7,979,797
2022-11-11	19.220	19.300	18.000	18.100	18.100	13,599,378
2022-11-10	18.300	18.900	18.250	18.870	18.870	12,431,147
2022-11-09	18.700	18.700	18.340	18.380	18.380	10,409,700
2022-11-08	18.950	18.950	18.330	18.860	18.860	14,980,454

← NewerPage 16 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.