GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.280	24.950	24.170	24.630	24.630	14,793,592
2025-07-24	23.900	24.150	23.800	24.130	24.130	6,133,240
2025-07-23	24.000	24.280	23.760	23.960	23.960	7,406,720
2025-07-22	24.390	24.400	23.880	24.000	24.000	10,522,910
2025-07-21	24.650	24.710	24.340	24.480	24.480	9,250,698
2025-07-18	24.600	24.910	24.500	24.610	24.610	10,354,131
2025-07-17	24.320	25.090	24.320	24.820	24.820	14,642,320
2025-07-16	24.270	24.600	24.140	24.300	24.300	8,275,900
2025-07-15	24.240	24.370	23.800	24.280	24.280	8,191,213
2025-07-14	24.450	24.500	24.060	24.240	24.240	7,426,700
2025-07-11	24.130	24.410	23.810	24.280	24.280	9,878,900
2025-07-10	23.750	24.200	23.480	24.090	24.090	9,062,700
2025-07-09	24.060	24.200	23.760	23.790	23.790	7,145,800
2025-07-08	23.640	24.210	23.500	24.180	24.180	8,919,360
2025-07-07	23.590	23.740	23.490	23.600	23.600	4,977,096
2025-07-04	23.990	24.180	23.550	23.620	23.620	6,895,100
2025-07-03	24.000	24.250	23.880	23.990	23.990	6,078,200
2025-07-02	24.500	24.500	23.700	23.900	23.900	9,323,000
2025-07-01	24.700	24.800	24.120	24.540	24.540	9,750,420
2025-06-30	24.500	24.860	24.450	24.800	24.800	9,712,380
2025-06-27	24.680	25.130	24.430	24.470	24.470	11,775,834
2025-06-26	24.510	24.970	24.370	24.530	24.530	14,965,965
2025-06-25	24.120	24.560	24.000	24.500	24.500	12,660,600
2025-06-24	23.410	24.280	23.340	24.180	24.180	13,661,100
2025-06-23	22.450	23.330	22.340	23.320	23.320	8,686,200
2025-06-20	23.060	23.160	22.530	22.700	22.700	9,286,700
2025-06-19	24.230	24.300	23.140	23.160	23.160	16,318,127
2025-06-18	24.210	24.800	24.100	24.350	24.350	12,851,700
2025-06-17	24.580	24.980	24.410	24.500	24.500	15,497,200
2025-06-16	23.860	24.730	23.850	24.250	24.250	13,265,400
2025-06-13	24.840	25.120	24.060	24.100	24.100	28,527,300
2025-06-12	25.010	26.400	25.010	25.540	25.540	42,924,364
2025-06-11	24.000	24.220	23.900	24.000	24.000	7,369,300
2025-06-10	24.600	24.600	23.450	24.060	24.060	16,123,703
2025-06-09	24.500	24.870	24.380	24.680	24.680	11,788,230
2025-06-06	25.400	25.630	24.550	24.660	24.660	16,783,300
2025-06-05	24.890	25.490	24.710	25.480	25.480	18,624,309
2025-06-04	25.200	25.290	24.650	25.000	25.000	17,439,370
2025-06-03	24.340	25.640	24.190	25.250	25.250	23,230,616
2025-05-30	23.780	24.860	23.680	24.560	24.560	26,034,619
2025-05-29	23.510	24.080	23.510	23.820	23.820	16,285,102
2025-05-28	23.810	23.960	23.450	23.570	23.570	15,324,200
2025-05-27	22.730	24.180	22.570	23.960	23.960	29,350,509
2025-05-26	23.010	23.180	22.500	22.820	22.820	21,866,822
2025-05-23	24.080	24.090	23.300	23.320	23.320	40,659,661
2025-05-22	22.440	22.790	22.250	22.260	22.260	6,067,700
2025-05-21	22.800	22.940	22.500	22.600	22.600	6,585,132
2025-05-20	23.100	23.100	22.510	22.880	22.880	9,854,140
2025-05-19	22.270	23.150	22.210	22.910	22.910	14,537,386
2025-05-16	22.110	22.500	22.000	22.240	22.240	5,298,700
2025-05-15	22.710	22.780	22.150	22.210	22.210	7,770,000
2025-05-14	22.890	23.060	22.570	22.820	22.820	8,377,200
2025-05-13	23.190	23.410	22.750	22.870	22.870	10,332,240
2025-05-12	22.530	23.070	22.500	22.910	22.910	11,322,100
2025-05-09	23.480	23.690	22.220	22.420	22.420	15,862,400
2025-05-08	22.200	22.980	22.160	22.780	22.780	12,141,100
2025-05-07	22.670	22.780	22.010	22.260	22.260	11,804,611
2025-05-06	21.470	22.390	21.450	22.310	22.310	11,495,195
2025-04-30	20.920	21.450	20.800	21.280	21.280	8,398,350
2025-04-29	20.200	20.820	19.940	20.680	20.680	8,536,125

← NewerPage 6 of 21 · 1,212 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.