GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.970	19.380	18.810	19.140	19.140	21,957,359
2022-11-04	18.570	19.900	18.390	19.760	19.760	24,099,395
2022-11-03	18.030	18.660	17.900	18.270	18.270	10,004,066
2022-11-02	18.100	18.340	17.980	18.250	18.250	10,813,102
2022-11-01	18.000	18.680	17.720	18.320	18.320	16,239,790
2022-10-31	17.150	18.050	17.080	17.760	17.760	11,919,000
2022-10-28	17.580	18.200	16.910	17.050	17.050	12,924,798
2022-10-27	17.900	18.390	17.300	17.590	17.590	15,803,497
2022-10-26	17.390	18.400	17.300	18.230	18.230	9,273,580
2022-10-25	17.070	17.600	16.800	17.340	17.340	6,408,680
2022-10-24	17.220	17.890	17.160	17.290	17.290	7,781,520
2022-10-21	16.820	17.560	16.770	17.380	17.380	5,621,575
2022-10-20	16.750	17.260	16.550	16.950	16.950	5,791,711
2022-10-19	16.770	17.180	16.680	16.880	16.880	4,724,780
2022-10-18	17.010	17.200	16.770	16.850	16.850	5,087,120
2022-10-17	16.560	17.220	16.500	17.000	17.000	6,294,400
2022-10-14	16.480	16.800	16.130	16.670	16.670	7,013,480
2022-10-13	15.580	16.500	15.520	16.150	16.150	9,625,174
2022-10-12	15.000	15.760	14.940	15.760	15.760	7,563,120
2022-10-11	15.000	15.220	14.880	15.020	15.020	5,048,520
2022-10-10	15.270	15.490	14.960	15.100	15.100	4,232,320
2022-09-30	15.660	15.820	15.200	15.200	15.200	3,240,220
2022-09-29	15.980	16.120	15.500	15.660	15.660	5,390,696
2022-09-28	16.510	16.580	15.780	15.780	15.780	7,296,565
2022-09-27	16.490	16.760	16.250	16.510	16.510	5,058,700
2022-09-26	16.720	16.770	16.200	16.390	16.390	6,019,300
2022-09-23	17.500	17.550	16.560	16.640	16.640	7,437,400
2022-09-22	17.580	17.910	17.280	17.340	17.340	6,142,550
2022-09-21	17.740	17.800	17.340	17.650	17.650	4,423,700
2022-09-20	17.540	18.210	17.460	17.770	17.770	5,079,934
2022-09-19	17.800	18.000	17.380	17.420	17.420	5,302,000
2022-09-16	17.840	18.630	17.840	18.000	18.000	5,294,696
2022-09-15	18.920	18.990	17.680	18.000	18.000	7,345,700
2022-09-14	19.050	19.700	18.600	18.910	18.910	6,582,200
2022-09-13	19.800	20.380	19.350	19.500	19.500	6,315,200
2022-09-09	20.570	20.580	19.730	19.760	19.760	6,778,700
2022-09-08	21.000	21.270	20.500	20.640	20.640	6,431,000
2022-09-07	20.910	21.580	20.740	21.210	21.210	9,279,058
2022-09-06	20.260	21.190	19.760	21.050	21.050	9,513,484
2022-09-05	20.100	20.680	19.460	20.000	20.000	7,493,900
2022-09-02	20.000	20.220	19.460	19.930	19.930	8,265,797
2022-09-01	18.800	20.080	18.800	19.650	19.650	12,536,136
2022-08-31	20.220	20.520	18.580	18.980	18.980	13,461,082
2022-08-30	21.190	21.280	20.000	20.700	20.700	13,197,300
2022-08-29	21.360	21.880	20.000	21.330	21.330	14,484,691
2022-08-26	22.000	23.190	21.590	22.250	22.250	24,065,217
2022-08-25	21.330	22.480	20.800	21.590	21.590	19,623,401
2022-08-24	20.870	22.550	20.600	21.930	21.930	24,484,928
2022-08-23	20.750	21.930	20.700	20.750	20.750	10,440,920
2022-08-22	21.280	21.490	20.300	20.770	20.770	11,752,168
2022-08-19	22.000	23.700	20.750	20.900	20.900	24,589,603
2022-08-18	20.510	21.960	20.420	21.680	21.680	12,898,568
2022-08-17	21.240	21.450	20.670	20.750	20.750	9,235,877
2022-08-16	20.520	21.990	20.520	21.390	21.390	15,315,809
2022-08-15	20.550	20.880	20.110	20.610	20.610	8,240,567
2022-08-12	20.620	21.280	20.410	20.890	20.890	12,388,091
2022-08-11	21.370	21.580	20.780	20.930	20.930	13,067,610
2022-08-10	21.540	21.970	20.710	21.100	21.100	17,609,456
2022-08-09	21.990	22.530	20.950	21.660	21.660	31,444,597
2022-08-08	19.400	20.700	18.630	20.670	20.670	17,685,020

← NewerPage 17 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.