GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.420	21.460	21.000	21.270	21.135	7,701,059
2022-02-09	19.810	21.780	19.670	21.580	21.443	12,635,593
2022-02-08	19.350	19.850	18.520	19.800	19.675	6,041,049
2022-02-07	19.450	19.750	19.050	19.290	19.168	6,531,257
2022-01-28	18.480	19.750	18.410	19.180	19.059	10,840,989
2022-01-27	21.090	21.130	18.020	18.060	17.946	14,475,746
2022-01-26	20.930	21.570	20.270	20.900	20.768	8,432,600
2022-01-25	21.800	21.860	20.900	20.950	20.817	9,782,220
2022-01-24	21.200	22.680	21.070	22.180	22.040	12,967,850
2022-01-21	21.000	21.960	20.850	21.490	21.354	11,632,413
2022-01-20	21.800	21.900	20.760	20.950	20.817	10,721,060
2022-01-19	21.800	22.100	21.530	21.900	21.761	13,533,786
2022-01-18	20.830	22.940	20.670	21.650	21.513	21,637,787
2022-01-17	19.480	20.920	19.480	20.800	20.668	12,067,140
2022-01-14	19.280	19.700	19.090	19.410	19.287	3,297,480
2022-01-13	19.800	19.880	19.430	19.430	19.307	3,105,254
2022-01-12	19.600	20.030	19.500	19.720	19.595	4,441,640
2022-01-11	20.380	20.630	19.490	19.780	19.655	7,256,705
2022-01-10	18.770	19.680	18.500	19.500	19.377	4,113,407
2022-01-07	19.410	19.860	18.750	18.800	18.681	4,028,735
2022-01-06	19.400	19.620	19.310	19.390	19.267	2,207,820
2022-01-05	19.480	19.780	19.250	19.660	19.535	3,919,120
2022-01-04	19.140	19.590	19.090	19.590	19.466	3,242,500
2021-12-31	18.970	19.260	18.900	19.120	18.999	1,708,796
2021-12-30	18.900	19.200	18.730	18.970	18.850	2,135,400
2021-12-29	18.720	18.980	18.530	18.880	18.760	1,929,880
2021-12-28	18.650	19.100	18.650	18.850	18.731	2,498,420
2021-12-27	18.400	18.720	18.390	18.650	18.532	1,880,660
2021-12-24	19.220	19.360	18.500	18.530	18.413	3,995,760
2021-12-23	19.480	19.510	19.180	19.200	19.078	2,758,700
2021-12-22	19.410	19.840	19.300	19.610	19.486	2,856,560
2021-12-21	19.250	19.530	19.200	19.420	19.297	2,177,560
2021-12-20	19.510	19.800	19.130	19.170	19.049	3,189,140
2021-12-17	20.480	20.480	19.650	19.680	19.555	7,089,320
2021-12-16	20.500	20.700	20.340	20.560	20.430	3,568,660
2021-12-15	20.700	21.170	20.400	20.520	20.390	4,709,640
2021-12-14	20.400	20.870	20.020	20.830	20.698	5,292,875
2021-12-13	20.610	20.800	20.390	20.450	20.320	3,790,275
2021-12-10	20.530	20.740	20.230	20.620	20.489	4,049,930
2021-12-09	20.700	20.940	20.450	20.510	20.380	5,854,021
2021-12-08	20.630	21.200	20.620	20.880	20.748	7,120,720
2021-12-07	20.180	21.800	20.180	20.800	20.668	10,484,119
2021-12-06	20.800	20.950	20.020	20.060	19.933	6,091,823
2021-12-03	20.500	21.130	20.400	20.900	20.768	6,500,970
2021-12-02	20.800	21.080	20.360	20.400	20.271	5,738,435
2021-12-01	20.580	21.080	20.430	20.880	20.748	7,881,550
2021-11-30	20.000	20.950	19.940	20.590	20.460	9,940,527
2021-11-29	19.800	20.150	19.590	19.930	19.804	3,457,000
2021-11-26	20.120	20.360	19.610	20.100	19.973	5,203,340
2021-11-25	19.920	20.280	19.830	20.000	19.873	4,604,850
2021-11-24	19.860	20.080	19.660	19.820	19.694	3,785,720
2021-11-23	20.420	20.430	19.880	19.990	19.863	4,425,895
2021-11-22	19.950	20.370	19.750	20.120	19.993	5,631,983
2021-11-19	19.440	19.970	19.280	19.870	19.744	4,199,583
2021-11-18	19.810	20.000	19.420	19.440	19.317	3,825,900
2021-11-17	19.140	19.850	19.140	19.820	19.694	4,980,784
2021-11-16	19.590	19.720	19.130	19.230	19.108	3,928,820
2021-11-15	19.730	20.090	19.530	19.590	19.466	4,257,635
2021-11-12	19.670	19.840	19.330	19.690	19.565	4,859,355
2021-11-11	19.580	19.870	19.490	19.570	19.446	4,547,580

← NewerPage 20 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.