GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.330	34.530	33.660	34.100	34.100	9,290,950
2026-04-23	35.750	36.090	34.420	34.540	34.540	13,525,640
2026-04-22	35.970	36.330	35.650	36.020	36.020	10,621,210
2026-04-21	36.990	36.990	35.770	36.080	36.080	11,960,820
2026-04-20	36.910	37.300	36.550	37.140	37.140	12,685,364
2026-04-17	37.630	37.790	36.960	37.200	37.200	19,468,029
2026-04-16	38.780	39.240	37.980	38.400	38.400	27,296,359
2026-04-15	39.180	39.560	36.930	37.020	37.020	30,772,713
2026-04-14	36.200	36.550	35.870	36.220	36.220	10,513,180
2026-04-13	35.310	35.960	35.160	35.740	35.740	8,015,177
2026-04-10	35.850	36.360	35.600	35.630	35.630	9,537,094
2026-04-09	35.810	36.130	35.290	35.430	35.430	9,901,676
2026-04-08	35.000	36.420	34.910	36.390	36.390	15,260,040
2026-04-07	33.930	34.250	33.590	33.780	33.780	6,149,271
2026-04-03	34.270	34.660	33.660	33.790	33.790	8,176,256
2026-04-02	35.120	35.130	33.640	33.870	33.870	10,090,050
2026-04-01	35.500	35.690	35.000	35.360	35.360	9,074,563
2026-03-31	35.280	36.060	34.630	34.670	34.670	8,737,300
2026-03-30	34.740	35.560	34.440	35.400	35.400	8,568,156
2026-03-27	34.450	35.840	34.370	35.430	35.430	8,585,886
2026-03-26	36.350	36.410	34.810	35.000	35.000	11,539,270
2026-03-25	36.210	37.100	36.210	36.480	36.480	10,411,910
2026-03-24	36.040	36.300	35.020	36.170	36.170	11,559,668
2026-03-23	36.940	37.410	34.910	35.360	35.360	17,405,291
2026-03-20	39.830	40.100	37.810	37.810	37.810	12,732,160
2026-03-19	38.560	40.320	38.390	39.240	39.240	12,877,580
2026-03-18	38.510	39.650	38.290	39.490	39.490	11,600,040
2026-03-17	40.200	40.450	38.290	38.330	38.330	14,430,730
2026-03-16	40.630	40.780	38.970	40.100	40.100	16,043,180
2026-03-13	40.880	41.780	40.180	41.100	41.100	15,010,150
2026-03-12	42.200	42.660	40.880	41.470	41.470	15,563,730
2026-03-11	43.550	44.110	42.450	42.460	42.460	17,848,529
2026-03-10	43.580	43.910	42.850	43.800	43.800	20,033,650
2026-03-09	41.900	42.870	41.400	42.660	42.660	20,371,539
2026-03-06	44.330	44.500	43.110	43.230	43.230	26,069,400
2026-03-05	42.800	46.360	42.000	44.530	44.530	48,346,910
2026-03-04	40.200	41.850	40.060	41.200	41.200	15,428,440
2026-03-03	43.890	44.320	40.480	40.700	40.700	26,762,750
2026-03-02	44.720	44.950	43.050	43.300	43.300	33,335,770
2026-02-27	46.510	48.450	45.660	45.810	45.810	32,401,859
2026-02-26	45.300	46.490	43.980	44.700	44.700	27,614,340
2026-02-25	44.410	45.500	43.500	44.920	44.920	27,130,141
2026-02-24	49.000	49.000	43.080	44.480	44.480	48,861,930
2026-02-13	51.000	52.980	50.300	51.710	51.710	35,516,059
2026-02-12	48.650	52.250	48.100	51.540	51.540	44,392,434
2026-02-11	48.110	49.990	47.330	48.840	48.840	35,513,441
2026-02-10	49.000	49.650	47.800	48.480	48.480	37,345,340
2026-02-09	47.710	50.450	45.630	49.180	49.180	54,987,621
2026-02-06	45.590	49.000	45.160	46.780	46.780	49,213,239
2026-02-05	43.970	47.350	43.500	45.990	45.990	40,945,594
2026-02-04	43.660	46.400	43.110	44.320	44.320	31,139,811
2026-02-03	41.690	44.810	41.050	44.300	44.300	36,984,121
2026-02-02	42.980	44.710	40.500	40.940	40.940	38,440,520
2026-01-30	44.890	47.490	43.710	45.270	45.270	32,104,958
2026-01-29	46.580	48.860	44.400	44.800	44.800	48,432,148
2026-01-28	45.200	48.350	45.150	47.080	47.080	48,105,738
2026-01-27	43.760	45.180	42.290	45.090	45.090	30,354,580
2026-01-26	46.660	46.690	43.390	43.910	43.910	33,144,020
2026-01-23	45.130	47.480	44.350	46.650	46.650	41,121,199
2026-01-22	44.200	46.530	44.110	45.230	45.230	38,582,992

← NewerPage 3 of 5 · 241 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.