GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.110	23.400	22.600	23.080	23.080	9,712,331
2026-07-22	22.990	23.120	22.280	22.350	22.350	7,819,659
2026-07-21	22.010	23.040	20.710	22.990	22.990	13,374,700
2026-07-20	22.880	23.380	21.400	22.080	22.080	11,526,451
2026-07-17	24.090	24.250	22.260	22.440	22.440	9,778,138
2026-07-16	24.030	24.710	23.620	24.180	24.180	8,232,454
2026-07-15	24.170	24.750	23.950	24.050	24.050	6,660,537
2026-07-14	24.680	24.730	23.080	24.400	24.400	9,062,716
2026-07-13	26.300	26.540	24.450	24.480	24.480	10,600,051
2026-07-10	26.100	27.560	25.920	26.650	26.650	11,889,334
2026-07-09	25.510	26.400	24.850	26.310	26.310	10,454,692
2026-07-08	25.560	25.930	25.000	25.760	25.760	7,794,044
2026-07-07	26.120	26.850	25.670	25.680	25.680	9,410,406
2026-07-06	27.340	27.350	26.070	26.140	26.140	8,506,376
2026-07-03	26.960	27.810	26.640	27.360	27.360	11,108,715
2026-07-02	27.060	27.710	26.550	26.630	26.630	10,783,107
2026-07-01	26.830	27.570	26.640	27.060	27.060	10,482,632
2026-06-30	26.300	27.200	25.910	26.940	26.940	10,752,689
2026-06-29	27.000	27.300	25.760	26.170	26.170	12,317,172
2026-06-26	28.350	28.510	26.890	27.000	27.000	15,820,795
2026-06-25	30.160	31.120	29.130	29.190	29.190	15,022,940
2026-06-24	30.680	31.400	29.650	30.670	30.670	18,412,256
2026-06-23	29.850	31.220	29.770	30.680	30.680	24,643,012
2026-06-22	29.500	29.900	28.020	29.430	29.430	14,830,449
2026-06-18	28.930	30.250	28.930	29.750	29.750	14,269,510
2026-06-17	28.770	29.230	28.500	28.840	28.840	12,182,540
2026-06-16	29.910	30.220	29.010	29.350	29.350	11,417,612
2026-06-15	29.150	29.500	28.810	29.480	29.480	10,381,628
2026-06-12	28.890	29.660	28.630	28.750	28.750	12,738,810
2026-06-11	28.600	28.690	27.660	28.000	28.000	10,691,220
2026-06-10	30.040	30.290	28.550	28.880	28.880	12,404,190
2026-06-09	30.600	30.740	29.930	30.490	30.490	8,277,910
2026-06-08	31.030	31.470	29.510	30.010	30.010	14,199,656
2026-06-05	33.010	33.030	30.920	32.220	32.220	16,787,410
2026-06-04	34.030	34.500	33.200	33.460	33.460	17,466,770
2026-06-03	35.000	36.580	34.700	35.290	35.290	20,574,988
2026-06-02	34.690	35.570	33.790	34.610	34.610	13,917,400
2026-06-01	35.080	36.270	34.500	34.930	34.930	17,363,869
2026-05-29	37.160	38.250	34.230	34.600	34.600	22,047,480
2026-05-28	37.460	37.470	35.500	36.480	36.480	18,275,520
2026-05-27	38.840	39.320	37.250	37.480	37.480	20,598,570
2026-05-26	39.060	40.270	38.610	39.340	39.340	28,029,180
2026-05-25	36.600	40.380	36.600	40.240	40.240	47,258,992
2026-05-22	38.620	39.730	36.600	36.990	36.990	39,025,113
2026-05-21	36.440	36.600	33.880	34.010	34.010	15,529,137
2026-05-20	36.890	37.180	35.800	36.100	36.100	11,251,250
2026-05-19	36.320	37.300	35.900	37.260	37.260	11,766,443
2026-05-18	36.530	37.170	36.020	36.340	36.340	11,054,084
2026-05-15	37.240	38.000	36.400	36.810	36.810	15,701,701
2026-05-14	38.950	39.180	36.780	36.800	36.800	16,783,509
2026-05-13	37.400	38.180	36.840	37.810	37.810	16,649,620
2026-05-12	39.000	39.560	37.380	37.400	37.400	23,162,054
2026-05-11	38.940	39.990	38.350	39.420	39.420	26,493,166
2026-05-08	37.940	38.380	37.600	38.270	38.270	16,921,113
2026-05-07	37.030	38.020	36.930	37.900	37.900	16,008,328
2026-05-06	35.950	37.760	35.930	36.850	36.850	22,352,790
2026-04-30	34.050	34.920	34.050	34.900	34.900	9,006,009
2026-04-29	33.380	34.460	33.300	34.290	34.290	10,352,260
2026-04-28	33.810	34.270	32.820	33.280	33.280	13,963,020
2026-04-27	33.900	35.000	33.510	34.840	34.840	10,604,930

← NewerPage 2 of 2 · 120 trading days

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.