GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.260	38.800	33.260	36.900	36.900	99,796,934
2025-10-24	36.140	37.800	33.820	34.140	34.140	111,336,841
2025-10-23	29.200	32.690	27.550	32.690	32.690	71,607,141
2025-10-22	27.380	27.760	27.110	27.240	27.240	18,912,626
2025-10-21	27.430	28.760	27.300	27.750	27.750	35,940,913
2025-10-20	26.610	27.880	26.310	27.420	27.420	31,686,466
2025-10-17	27.120	27.340	25.960	26.000	26.000	23,246,157
2025-10-16	26.660	27.780	26.530	27.080	27.080	30,021,403
2025-10-15	26.380	28.310	26.320	27.300	27.300	42,152,415
2025-10-14	27.270	27.400	26.300	26.470	26.470	21,821,084
2025-10-13	24.510	26.670	24.460	26.640	26.640	28,890,611
2025-10-10	26.370	26.490	25.360	25.490	25.490	18,109,153
2025-10-09	26.090	27.650	25.900	26.560	26.560	30,098,312
2025-09-30	24.950	25.930	24.800	25.620	25.620	15,890,039
2025-09-29	24.510	25.000	24.090	24.960	24.960	9,647,929
2025-09-26	25.430	25.520	24.500	24.500	24.500	11,545,947
2025-09-25	25.430	25.950	25.320	25.450	25.450	13,164,266
2025-09-24	24.670	25.470	24.500	25.400	25.400	13,758,017
2025-09-23	25.520	25.660	24.160	24.830	24.830	18,810,653
2025-09-22	25.520	26.240	25.230	25.730	25.730	21,273,461
2025-09-19	25.540	25.950	24.760	24.810	24.810	18,001,489
2025-09-18	25.070	26.850	25.060	25.420	25.420	32,068,929
2025-09-17	25.130	25.330	24.820	25.060	25.060	10,556,215
2025-09-16	25.220	25.260	24.750	25.160	25.160	13,803,783
2025-09-15	24.280	26.180	24.210	25.200	25.200	25,459,949
2025-09-12	24.360	24.740	24.220	24.280	24.280	12,044,388
2025-09-11	23.900	25.250	23.880	24.490	24.490	18,200,694
2025-09-10	23.800	24.020	23.660	23.720	23.720	5,894,285
2025-09-09	24.380	24.450	23.600	23.630	23.630	9,944,432
2025-09-08	24.010	24.790	23.850	24.590	24.590	10,268,602
2025-09-05	23.680	24.390	23.360	24.270	24.270	10,210,949
2025-09-04	23.900	24.270	23.120	23.530	23.530	11,313,209
2025-09-03	24.910	25.040	23.880	23.910	23.910	10,909,344
2025-09-02	25.800	25.840	24.500	24.820	24.820	16,941,900
2025-09-01	26.380	26.580	25.800	25.890	25.890	14,483,875
2025-08-29	26.600	26.600	25.950	26.210	26.210	14,171,912
2025-08-28	26.200	26.820	25.620	26.750	26.750	21,986,485
2025-08-27	27.380	27.950	26.350	26.380	26.380	27,306,578
2025-08-26	27.510	27.610	27.120	27.240	27.240	20,954,227
2025-08-25	27.000	27.870	26.700	27.780	27.780	33,279,577
2025-08-22	26.310	27.000	26.160	26.920	26.920	26,502,108
2025-08-21	26.050	26.640	26.000	26.310	26.310	19,584,621
2025-08-20	25.870	26.500	25.280	26.050	26.050	22,546,225
2025-08-19	26.000	26.380	25.680	26.030	26.030	21,714,575
2025-08-18	25.990	26.950	25.970	26.770	26.770	21,216,375
2025-08-15	25.320	25.910	25.320	25.780	25.780	12,932,605
2025-08-14	26.170	26.300	25.500	25.500	25.500	18,282,037
2025-08-13	25.600	27.170	25.510	26.150	26.150	28,588,810
2025-08-12	25.650	25.730	25.100	25.470	25.470	8,479,560
2025-08-11	24.890	26.060	24.820	25.650	25.650	14,708,322
2025-08-08	25.660	25.660	24.850	24.950	24.950	13,503,846
2025-08-07	25.400	25.970	25.340	25.730	25.730	14,751,297
2025-08-06	25.400	25.710	25.340	25.490	25.490	13,214,584
2025-08-05	25.800	25.840	25.280	25.520	25.520	14,733,264
2025-08-04	25.500	26.130	25.250	25.880	25.880	18,327,158
2025-08-01	25.040	25.690	24.800	25.560	25.560	20,954,244
2025-07-31	24.540	25.400	24.420	24.940	24.940	20,100,878
2025-07-30	24.900	24.960	24.230	24.540	24.540	11,678,900
2025-07-29	24.590	25.130	24.400	25.050	25.050	15,595,350
2025-07-28	24.850	24.870	24.510	24.700	24.700	9,355,908

← NewerPage 5 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.