GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	44.880	45.540	43.740	43.910	43.910	31,073,873
2026-01-20	47.870	48.390	44.660	45.590	45.590	42,314,466
2026-01-19	47.000	50.970	46.610	47.740	47.740	49,806,795
2026-01-16	49.670	52.010	46.530	46.700	46.700	63,034,636
2026-01-15	51.710	55.260	49.430	49.920	49.920	85,650,229
2026-01-14	43.610	52.720	43.610	52.720	52.720	106,698,955
2026-01-13	50.000	50.000	43.340	43.930	43.930	72,741,412
2026-01-12	40.910	48.520	39.800	48.520	48.520	85,507,431
2026-01-09	39.750	41.510	39.500	40.430	40.430	40,300,322
2026-01-08	39.480	41.520	39.000	40.210	40.210	48,268,003
2026-01-07	38.400	40.700	38.280	39.550	39.550	41,996,580
2026-01-06	37.030	39.800	36.810	38.830	38.830	50,858,372
2026-01-05	35.090	36.950	34.970	36.950	36.950	34,670,729
2025-12-31	36.030	36.300	34.400	34.890	34.890	31,248,275
2025-12-30	36.080	36.980	35.700	36.110	36.110	23,864,759
2025-12-29	37.150	37.400	36.300	36.390	36.390	26,047,703
2025-12-26	37.500	38.490	37.020	37.480	37.480	41,179,430
2025-12-25	36.720	37.370	36.460	37.050	37.050	23,770,977
2025-12-24	36.770	37.470	36.500	37.000	37.000	26,761,740
2025-12-23	37.800	38.350	36.690	36.940	36.940	43,337,411
2025-12-22	35.790	37.200	35.690	36.530	36.530	29,005,569
2025-12-19	36.100	37.000	35.370	35.490	35.490	28,458,493
2025-12-18	36.700	37.360	35.750	36.100	36.100	29,801,964
2025-12-17	37.000	38.280	36.020	37.600	37.600	39,581,087
2025-12-16	38.540	38.680	36.500	37.000	37.000	33,512,127
2025-12-15	34.920	40.000	34.500	38.300	38.300	63,652,862
2025-12-12	36.760	36.910	34.680	35.160	35.160	46,049,912
2025-12-11	36.800	38.320	36.210	37.540	37.540	61,439,095
2025-12-10	35.580	35.800	34.800	35.560	35.560	19,627,398
2025-12-09	36.120	37.150	35.810	35.870	35.870	26,085,175
2025-12-08	35.580	38.000	35.580	36.620	36.620	42,861,986
2025-12-05	34.310	36.250	33.610	35.250	35.250	40,485,347
2025-12-04	33.980	34.160	33.410	33.500	33.500	16,504,401
2025-12-03	34.200	34.300	33.350	33.460	33.460	15,288,917
2025-12-02	34.800	35.000	34.100	34.250	34.250	14,183,947
2025-12-01	35.290	35.540	34.910	35.120	35.120	18,291,897
2025-11-28	34.290	35.500	34.280	35.340	35.340	23,648,121
2025-11-27	34.670	35.450	34.100	34.220	34.220	17,848,575
2025-11-26	35.540	35.600	34.690	34.810	34.810	24,456,148
2025-11-25	35.520	36.850	35.400	35.690	35.690	32,571,877
2025-11-24	34.880	34.980	33.640	34.420	34.420	21,685,746
2025-11-21	35.510	36.180	33.810	34.200	34.200	38,172,699
2025-11-20	36.800	37.810	36.450	36.490	36.490	33,047,631
2025-11-19	38.990	38.990	36.000	36.530	36.530	52,649,063
2025-11-18	39.040	41.870	38.560	40.000	40.000	62,216,255
2025-11-17	37.740	39.890	37.610	39.430	39.430	51,769,279
2025-11-14	39.100	40.300	37.640	37.640	37.640	49,332,801
2025-11-13	38.490	39.500	38.210	38.580	38.580	33,374,005
2025-11-12	39.110	39.450	37.900	38.530	38.530	32,573,504
2025-11-11	39.590	40.350	39.000	39.300	39.300	36,753,001
2025-11-10	40.410	41.410	38.710	39.520	39.520	58,872,304
2025-11-07	42.810	44.100	40.880	41.000	41.000	60,700,731
2025-11-06	42.670	44.920	41.980	44.100	44.100	63,642,542
2025-11-05	43.280	45.350	42.210	42.450	42.450	67,297,688
2025-11-04	41.140	48.270	40.690	45.850	45.850	87,736,536
2025-11-03	41.510	44.320	39.500	42.790	42.790	76,320,839
2025-10-31	44.610	45.790	42.100	42.270	42.270	85,775,170
2025-10-30	41.380	48.600	39.750	45.820	45.820	115,156,062
2025-10-29	37.090	44.520	37.090	41.790	41.790	110,676,578
2025-10-28	35.270	39.500	34.410	37.100	37.100	92,851,267

← NewerPage 4 of 21 · 1,219 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.