GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.160	23.950	22.870	22.910	22.910	21,174,238
2025-01-22	22.100	23.560	22.050	23.100	23.100	24,905,083
2025-01-21	22.510	22.730	21.920	22.320	22.320	18,927,899
2025-01-20	21.960	22.160	21.580	21.710	21.710	11,003,122
2025-01-17	22.050	22.290	21.550	21.800	21.800	12,876,466
2025-01-16	22.270	22.380	21.780	22.100	22.100	20,116,704
2025-01-15	21.800	22.120	21.540	21.740	21.740	14,887,200
2025-01-14	20.530	21.760	20.370	21.750	21.750	17,620,800
2025-01-13	20.100	20.650	19.580	20.370	20.370	10,395,908
2025-01-10	21.400	21.700	20.390	20.400	20.400	13,593,900
2025-01-09	20.860	21.670	20.760	21.380	21.380	14,234,900
2025-01-08	21.330	21.570	20.350	21.270	21.270	16,446,300
2025-01-07	20.620	21.280	20.520	21.260	21.260	14,507,676
2025-01-06	20.740	20.800	20.000	20.280	20.280	12,135,851
2025-01-03	22.380	22.500	20.680	20.740	20.740	14,952,800
2025-01-02	22.980	22.990	21.820	22.190	22.190	14,548,800
2024-12-31	24.040	24.300	22.850	22.880	22.880	18,297,484
2024-12-30	24.850	24.900	23.960	24.050	24.050	17,365,645
2024-12-27	24.900	25.670	24.850	24.950	24.950	18,025,482
2024-12-26	24.850	25.090	24.550	24.800	24.800	15,867,083
2024-12-25	25.670	25.960	24.190	24.650	24.650	26,688,752
2024-12-24	27.680	28.000	25.160	26.160	26.160	34,950,454
2024-12-23	28.150	28.950	27.910	27.990	27.990	28,295,060
2024-12-20	27.500	28.710	27.500	28.050	28.050	28,152,821
2024-12-19	27.380	29.130	27.300	28.380	28.380	32,268,444
2024-12-18	28.330	28.890	27.870	28.340	28.340	41,192,948
2024-12-17	27.230	27.870	26.880	26.980	26.980	23,151,184
2024-12-16	27.550	27.960	26.680	26.930	26.930	24,693,859
2024-12-13	28.900	29.140	27.580	27.610	27.610	48,117,456
2024-12-12	29.290	31.490	28.900	29.980	29.980	57,122,283
2024-12-11	32.000	34.940	29.750	30.130	30.130	78,535,746
2024-12-10	30.030	30.950	28.490	29.120	29.120	50,963,543
2024-12-09	29.010	29.900	28.000	28.820	28.820	43,411,440
2024-12-06	27.520	28.940	27.250	28.500	28.500	43,524,964
2024-12-05	27.010	27.990	27.010	27.370	27.370	37,786,677
2024-12-04	27.350	28.380	26.880	27.620	27.620	50,900,409
2024-12-03	26.440	32.000	25.750	28.400	28.400	83,546,093
2024-12-02	25.400	28.000	24.920	26.740	26.740	50,533,534
2024-11-29	24.690	26.180	23.890	25.710	25.710	42,014,139
2024-11-28	25.000	25.950	24.780	25.050	25.050	37,753,900
2024-11-27	23.350	24.790	22.650	24.750	24.750	39,607,913
2024-11-26	27.360	27.950	24.650	24.880	24.880	53,561,031
2024-11-25	24.880	27.060	23.450	25.790	25.790	56,397,334
2024-11-22	23.870	25.830	23.870	24.120	24.120	47,578,268
2024-11-21	23.990	24.740	23.610	24.030	24.030	29,340,584
2024-11-20	22.850	25.000	22.690	24.590	24.590	44,021,761
2024-11-19	21.800	22.610	21.320	22.540	22.540	22,682,595
2024-11-18	23.770	23.980	21.080	21.630	21.630	34,929,329
2024-11-15	25.000	26.130	23.690	24.000	24.000	49,871,226
2024-11-14	25.010	28.920	25.010	25.990	25.990	70,088,525
2024-11-13	24.550	25.250	23.980	24.690	24.690	22,414,831
2024-11-12	27.230	27.450	24.600	25.100	25.100	42,680,593
2024-11-11	26.600	27.650	25.290	26.990	26.990	52,918,010
2024-11-08	24.980	26.780	24.760	26.340	26.340	55,950,008
2024-11-07	24.520	25.700	24.220	24.790	24.790	32,282,762
2024-11-06	25.000	25.950	24.000	24.740	24.740	44,690,749
2024-11-05	24.690	26.360	24.310	25.410	25.410	57,268,038
2024-11-04	22.450	25.300	22.450	24.820	24.820	45,985,474
2024-11-01	24.720	26.190	23.620	23.650	23.650	54,861,872
2024-10-31	24.200	27.120	23.580	24.800	24.800	76,365,340

← NewerPage 8 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.