GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.000	21.350	20.790	20.860	20.860	5,963,100
2025-04-25	21.040	21.390	20.850	21.060	21.060	7,524,400
2025-04-24	21.790	21.840	20.840	21.010	21.010	8,973,600
2025-04-23	21.510	21.980	21.510	21.780	21.780	10,135,728
2025-04-22	21.400	21.700	21.110	21.460	21.460	9,919,900
2025-04-21	21.390	22.100	21.350	22.050	22.050	7,745,600
2025-04-18	21.400	21.690	21.290	21.500	21.500	6,073,290
2025-04-17	21.460	21.970	21.400	21.500	21.500	8,094,800
2025-04-16	21.800	21.970	21.080	21.660	21.660	9,418,400
2025-04-15	22.100	22.190	21.740	22.010	22.010	7,142,680
2025-04-14	22.300	22.640	21.940	22.110	22.110	11,235,200
2025-04-11	21.460	22.270	21.360	21.940	21.940	10,940,743
2025-04-10	21.870	22.280	21.610	21.740	21.740	15,448,912
2025-04-09	19.680	21.290	18.310	21.090	21.090	21,319,950
2025-04-08	19.800	20.930	19.450	20.060	20.060	18,636,918
2025-04-07	22.560	22.950	19.410	19.410	19.410	23,038,061
2025-04-03	24.240	24.890	24.120	24.260	24.260	7,491,500
2025-04-02	24.400	25.000	24.360	24.600	24.600	7,542,856
2025-04-01	24.920	25.200	24.590	24.640	24.640	10,111,400
2025-03-31	24.850	24.950	23.860	24.670	24.670	12,857,940
2025-03-28	25.500	25.900	25.000	25.030	25.030	10,737,904
2025-03-27	25.420	25.900	24.800	25.500	25.500	12,387,660
2025-03-26	25.560	25.980	25.480	25.670	25.670	12,422,954
2025-03-25	25.830	26.070	25.300	25.470	25.470	13,095,927
2025-03-24	26.540	26.800	25.000	25.960	25.960	20,808,813
2025-03-21	28.170	28.360	26.690	26.750	26.750	26,977,233
2025-03-20	28.800	29.280	28.290	28.320	28.320	26,333,673
2025-03-19	30.210	30.600	28.610	28.950	28.950	47,787,947
2025-03-18	30.490	32.000	30.140	31.160	31.160	61,506,195
2025-03-17	30.370	32.480	30.370	30.460	30.460	69,303,214
2025-03-14	29.500	29.770	27.560	28.780	28.780	42,266,365
2025-03-13	28.740	29.890	28.310	29.120	29.120	60,927,930
2025-03-12	26.720	29.000	26.580	28.100	28.100	38,538,898
2025-03-11	26.400	26.920	26.190	26.640	26.640	13,462,688
2025-03-10	27.500	27.520	26.590	27.050	27.050	16,619,353
2025-03-07	28.010	28.260	27.100	27.430	27.430	27,133,018
2025-03-06	28.000	28.490	27.460	28.380	28.380	40,557,119
2025-03-05	26.990	28.630	26.770	28.000	28.000	44,673,293
2025-03-04	25.550	27.260	25.310	26.570	26.570	20,832,768
2025-03-03	25.150	25.950	24.560	25.550	25.550	18,159,822
2025-02-28	26.530	26.740	24.800	24.840	24.840	23,242,585
2025-02-27	27.700	28.060	26.270	26.880	26.880	23,162,705
2025-02-26	27.650	27.900	27.100	27.660	27.660	20,178,748
2025-02-25	26.700	28.320	26.520	27.630	27.630	29,144,902
2025-02-24	27.980	28.180	26.950	27.410	27.410	28,011,074
2025-02-21	26.800	27.980	26.300	27.850	27.850	38,697,683
2025-02-20	27.210	27.280	26.330	26.650	26.650	23,787,555
2025-02-19	25.610	26.330	25.510	26.230	26.230	17,812,260
2025-02-18	27.090	27.490	25.500	25.730	25.730	26,737,307
2025-02-17	27.220	28.050	26.800	27.330	27.330	35,740,397
2025-02-14	25.590	27.560	25.090	26.930	26.930	40,170,402
2025-02-13	26.120	26.300	25.300	25.610	25.610	22,933,858
2025-02-12	25.330	25.990	25.320	25.690	25.690	19,138,520
2025-02-11	26.170	26.200	25.410	25.620	25.620	18,818,560
2025-02-10	25.110	26.190	25.110	26.190	26.190	29,150,992
2025-02-07	25.100	25.790	24.620	25.260	25.260	34,154,746
2025-02-06	24.600	25.880	24.300	25.710	25.710	28,950,472
2025-02-05	24.500	25.190	24.240	24.930	24.930	24,285,146
2025-01-27	24.830	25.200	24.030	24.100	24.100	19,436,993
2025-01-24	22.800	24.300	22.720	24.180	24.180	24,666,998

← NewerPage 7 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.