GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.100	19.920	18.800	19.660	19.660	13,517,100
2022-08-04	19.400	19.680	18.500	19.110	19.110	14,224,960
2022-08-03	20.540	20.700	19.210	19.540	19.540	24,662,189
2022-08-02	19.180	21.740	18.910	20.940	20.940	36,231,076
2022-08-01	18.600	21.000	18.600	19.770	19.770	27,536,355
2022-07-29	17.530	18.380	17.250	18.280	18.280	13,313,020
2022-07-28	16.950	17.700	16.900	17.520	17.520	9,820,761
2022-07-27	16.830	16.980	16.720	16.870	16.870	3,331,680
2022-07-26	16.800	16.850	16.580	16.820	16.820	2,830,800
2022-07-25	16.920	17.030	16.670	16.700	16.700	4,415,249
2022-07-22	16.840	17.080	16.560	16.720	16.720	5,480,700
2022-07-21	16.880	17.140	16.780	16.880	16.880	6,271,131
2022-07-20	17.060	17.090	16.730	16.890	16.890	6,326,225
2022-07-19	16.520	17.140	16.490	16.970	16.970	10,861,855
2022-07-18	16.000	16.770	16.000	16.680	16.680	11,478,411
2022-07-15	15.600	16.390	15.300	16.080	16.080	8,569,548
2022-07-14	15.300	15.820	15.180	15.700	15.700	2,893,648
2022-07-13	15.170	15.450	15.120	15.310	15.310	2,529,880
2022-07-12	15.740	15.770	15.150	15.150	15.150	3,754,800
2022-07-11	15.900	16.120	15.630	15.730	15.730	3,493,631
2022-07-08	15.580	16.260	15.580	15.870	15.870	4,919,700
2022-07-07	15.450	15.680	15.330	15.620	15.620	2,325,546
2022-07-06	15.650	15.800	15.300	15.450	15.450	2,500,540
2022-07-05	16.050	16.130	15.470	15.700	15.700	3,794,510
2022-07-04	15.880	16.080	15.700	16.060	16.060	2,988,500
2022-07-01	16.060	16.180	15.760	15.850	15.850	3,521,900
2022-06-30	16.090	16.250	15.990	16.060	16.060	3,729,700
2022-06-29	16.510	16.600	16.070	16.100	16.100	4,357,000
2022-06-28	16.300	16.560	16.060	16.540	16.540	5,068,340
2022-06-27	16.400	16.400	16.160	16.270	16.270	3,630,552
2022-06-24	16.510	16.560	16.160	16.340	16.340	4,812,572
2022-06-23	16.190	16.480	15.940	16.400	16.400	7,302,200
2022-06-22	16.470	16.590	16.030	16.070	16.070	3,458,100
2022-06-21	16.540	16.760	16.250	16.500	16.500	4,557,380
2022-06-20	16.080	16.680	15.920	16.540	16.540	5,902,240
2022-06-17	15.980	16.160	15.790	16.080	16.080	4,726,200
2022-06-16	15.750	16.290	15.660	16.070	16.070	6,482,616
2022-06-15	15.680	15.970	15.600	15.710	15.710	5,043,915
2022-06-14	15.690	15.690	15.120	15.660	15.660	3,638,935
2022-06-13	15.300	15.820	15.260	15.760	15.760	4,933,360
2022-06-10	15.290	15.470	15.150	15.440	15.440	2,893,385
2022-06-09	15.610	15.670	15.180	15.260	15.260	3,381,720
2022-06-08	15.650	15.920	15.330	15.690	15.690	3,422,944
2022-06-07	16.160	16.170	15.510	15.660	15.561	3,852,440
2022-06-06	15.730	16.070	15.680	15.950	15.849	4,702,940
2022-06-02	15.380	15.710	15.330	15.680	15.581	5,162,900
2022-06-01	15.120	15.370	15.050	15.280	15.183	2,969,493
2022-05-31	15.050	15.160	14.700	15.110	15.014	3,087,560
2022-05-30	15.000	15.080	14.800	14.990	14.895	2,017,633
2022-05-27	14.980	15.140	14.780	14.940	14.845	2,069,900
2022-05-26	15.100	15.210	14.660	15.020	14.925	2,652,376
2022-05-25	14.580	15.060	14.500	14.990	14.895	3,358,159
2022-05-24	15.610	15.610	14.550	14.560	14.468	5,428,800
2022-05-23	15.150	15.750	15.100	15.680	15.581	5,085,500
2022-05-20	14.980	15.260	14.950	15.130	15.034	2,641,340
2022-05-19	14.740	15.000	14.610	14.960	14.865	2,923,100
2022-05-18	14.900	15.220	14.810	14.950	14.855	3,589,160
2022-05-17	14.980	15.130	14.750	14.920	14.826	1,935,400
2022-05-16	15.260	15.300	14.900	14.990	14.895	2,307,100
2022-05-13	15.090	15.280	14.940	15.100	15.004	2,372,600

← NewerPage 18 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.