GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.960	15.310	14.940	15.130	15.034	2,962,980
2022-05-11	15.060	15.450	14.950	14.950	14.855	4,537,391
2022-05-10	14.470	15.070	14.380	14.970	14.875	3,174,400
2022-05-09	14.530	14.880	14.400	14.730	14.637	2,955,940
2022-05-06	14.150	14.900	13.800	14.530	14.438	4,600,000
2022-05-05	14.230	14.610	14.150	14.470	14.378	3,222,660
2022-04-29	13.790	14.420	13.790	14.340	14.249	4,079,500
2022-04-28	14.130	14.130	13.550	13.790	13.703	3,910,181
2022-04-27	13.620	14.200	13.440	14.150	14.060	3,872,140
2022-04-26	13.970	14.190	13.650	13.660	13.574	3,607,240
2022-04-25	15.000	15.050	13.800	13.810	13.723	5,190,100
2022-04-22	15.740	15.900	15.280	15.310	15.213	3,225,432
2022-04-21	16.600	16.600	15.770	15.880	15.779	4,077,240
2022-04-20	17.000	17.280	16.490	16.600	16.495	6,165,900
2022-04-19	16.010	16.980	16.010	16.980	16.872	7,697,868
2022-04-18	16.320	16.320	15.870	16.160	16.058	3,275,181
2022-04-15	16.150	16.460	16.010	16.400	16.296	3,284,400
2022-04-14	16.070	16.400	16.070	16.270	16.167	2,957,377
2022-04-13	16.170	16.180	15.880	15.960	15.859	2,631,220
2022-04-12	15.870	16.310	15.810	16.230	16.127	2,933,500
2022-04-11	16.270	16.400	15.770	15.930	15.829	3,293,761
2022-04-08	16.690	16.760	16.230	16.270	16.167	3,171,300
2022-04-07	17.220	17.220	16.580	16.600	16.495	4,087,840
2022-04-06	17.080	17.350	16.980	17.350	17.240	3,611,691
2022-04-01	17.340	17.350	16.910	17.050	16.942	3,855,067
2022-03-31	17.240	17.500	17.140	17.320	17.210	3,301,300
2022-03-30	17.370	17.550	17.130	17.410	17.300	3,913,360
2022-03-29	18.040	18.150	17.180	17.300	17.190	5,103,520
2022-03-28	18.100	18.240	17.750	17.970	17.856	3,150,165
2022-03-25	18.500	18.590	18.170	18.180	18.065	2,927,861
2022-03-24	19.150	19.150	18.220	18.390	18.274	5,934,910
2022-03-23	19.070	19.330	18.840	19.300	19.178	4,819,000
2022-03-22	19.260	19.490	18.890	19.040	18.919	6,876,908
2022-03-21	19.760	19.760	19.090	19.480	19.357	9,359,767
2022-03-18	19.720	20.380	19.450	20.310	20.181	6,048,567
2022-03-17	19.820	20.340	19.610	19.850	19.724	6,000,240
2022-03-16	19.420	19.720	18.700	19.590	19.466	5,696,600
2022-03-15	19.870	20.290	19.090	19.090	18.969	5,811,160
2022-03-14	20.650	20.980	19.980	20.010	19.883	5,833,200
2022-03-11	20.650	20.900	20.060	20.790	20.658	6,747,000
2022-03-10	21.020	21.630	20.920	20.970	20.837	7,569,740
2022-03-09	21.040	21.400	19.600	20.670	20.539	10,028,440
2022-03-08	21.000	21.650	20.670	21.010	20.877	7,392,460
2022-03-07	21.200	21.400	20.780	20.900	20.768	4,188,618
2022-03-04	21.400	21.700	20.950	21.020	20.887	5,443,849
2022-03-03	22.170	22.170	21.300	21.620	21.483	7,090,500
2022-03-02	21.860	22.600	21.530	22.070	21.930	8,031,140
2022-03-01	21.990	22.110	21.630	21.760	21.622	5,009,500
2022-02-28	22.210	22.450	21.660	21.870	21.731	4,565,679
2022-02-25	21.990	22.380	21.850	22.080	21.940	6,653,740
2022-02-24	22.700	23.040	21.370	21.730	21.592	18,315,181
2022-02-23	23.780	23.990	22.880	23.110	22.964	16,998,297
2022-02-22	22.200	23.230	22.100	22.770	22.626	13,295,951
2022-02-21	22.630	23.320	22.550	22.820	22.675	16,040,940
2022-02-18	21.810	23.020	21.660	22.760	22.616	16,322,431
2022-02-17	22.000	22.190	21.590	21.960	21.821	8,320,771
2022-02-16	22.050	22.430	21.630	22.100	21.960	9,710,100
2022-02-15	21.550	22.550	21.470	22.050	21.910	11,811,160
2022-02-14	21.110	22.600	21.060	21.920	21.781	12,251,720
2022-02-11	21.090	21.850	20.870	21.450	21.314	10,249,208

← NewerPage 19 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.