GuoChuang Software Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.400	19.880	19.360	19.740	19.615	4,848,313
2021-11-09	19.100	19.680	19.100	19.480	19.357	4,528,268
2021-11-08	19.080	19.250	18.800	19.150	19.029	3,274,847
2021-11-05	18.920	19.520	18.900	19.080	18.959	5,932,300
2021-11-04	18.500	19.090	18.470	18.920	18.800	4,046,500
2021-11-03	18.520	18.870	18.340	18.580	18.462	3,279,024
2021-11-02	18.880	19.050	18.320	18.480	18.363	5,530,764
2021-11-01	18.370	19.380	18.020	19.040	18.919	6,965,000
2021-10-29	18.110	18.530	17.880	18.220	18.105	4,172,544
2021-10-28	18.080	18.980	17.680	18.390	18.274	6,169,683
2021-10-27	17.860	18.050	17.630	18.050	17.936	4,231,767
2021-10-26	17.790	18.460	17.600	18.370	18.254	5,909,284
2021-10-25	18.660	18.660	17.600	17.910	17.797	6,123,443
2021-10-22	18.990	19.270	18.900	19.030	18.909	2,284,700
2021-10-21	19.320	19.590	19.100	19.110	18.989	2,917,000
2021-10-20	20.040	20.390	19.450	19.500	19.377	5,059,618
2021-10-19	19.020	19.780	18.860	19.660	19.535	5,195,350
2021-10-18	18.810	19.070	18.500	19.070	18.949	2,213,900
2021-10-15	18.790	19.180	18.630	18.810	18.691	3,315,500
2021-10-14	18.820	18.900	18.560	18.700	18.582	1,903,800

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.