GuoChuang Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.650	27.600	22.220	25.490	25.490	99,470,806
2024-10-29	20.000	23.870	19.830	23.870	23.870	47,837,146
2024-10-28	19.510	20.030	19.350	19.890	19.890	27,518,627
2024-10-25	20.130	21.110	20.100	20.360	20.360	38,323,044
2024-10-24	19.760	22.880	19.760	20.790	20.790	56,364,628
2024-10-23	19.470	19.990	19.200	19.320	19.320	17,721,990
2024-10-22	20.010	20.140	19.220	19.460	19.460	23,102,619
2024-10-21	20.040	20.960	19.620	20.250	20.250	36,722,070
2024-10-18	18.050	20.990	17.910	20.030	20.030	39,823,728
2024-10-17	18.340	18.770	18.110	18.250	18.250	17,633,214
2024-10-16	17.470	18.200	17.360	17.990	17.990	11,040,033
2024-10-15	18.170	18.870	17.900	17.900	17.900	17,194,880
2024-10-14	17.550	18.350	17.180	18.350	18.350	16,464,369
2024-10-11	18.400	18.770	17.100	17.370	17.370	18,824,036
2024-10-10	20.000	20.010	18.530	18.580	18.580	23,473,233
2024-10-09	20.380	21.000	18.880	19.080	19.080	34,040,604
2024-10-08	22.080	22.080	18.990	21.710	21.710	45,666,757
2024-09-30	16.750	18.710	16.580	18.500	18.500	29,783,378
2024-09-27	15.350	16.430	15.280	16.100	16.100	15,243,720
2024-09-26	14.810	15.150	14.760	15.150	15.150	8,782,782
2024-09-25	14.650	15.290	14.590	14.900	14.900	12,748,723
2024-09-24	14.300	14.940	14.180	14.780	14.780	12,510,500
2024-09-23	14.210	14.390	14.110	14.260	14.260	4,670,513
2024-09-20	14.100	14.360	14.020	14.190	14.190	5,711,246
2024-09-19	13.800	14.170	13.640	14.070	14.070	6,099,966
2024-09-18	13.770	13.840	13.210	13.720	13.720	4,513,200
2024-09-13	14.300	14.340	13.740	13.750	13.750	4,757,906
2024-09-12	14.250	14.530	14.240	14.250	14.250	4,469,295
2024-09-11	14.300	14.380	14.160	14.220	14.220	3,559,295
2024-09-10	13.880	14.480	13.680	14.350	14.350	6,814,606
2024-09-09	13.740	14.050	13.650	13.850	13.850	4,016,793
2024-09-06	14.470	14.690	14.000	14.000	14.000	7,334,927
2024-09-05	14.300	14.700	14.290	14.430	14.430	9,717,314
2024-09-04	14.270	14.270	13.930	14.080	14.080	3,418,265
2024-09-03	13.920	14.290	13.830	14.270	14.270	5,226,212
2024-09-02	14.260	14.370	13.870	13.930	13.930	5,400,100
2024-08-30	13.740	14.530	13.740	14.300	14.300	10,095,325
2024-08-29	13.800	14.190	13.700	14.070	14.070	3,406,592
2024-08-28	13.810	14.090	13.610	13.910	13.910	3,978,200
2024-08-27	14.450	14.450	13.890	13.900	13.900	5,165,000
2024-08-26	14.600	14.700	14.360	14.450	14.450	4,135,400
2024-08-23	14.410	14.800	14.360	14.590	14.590	4,112,158
2024-08-22	14.740	14.960	14.400	14.420	14.420	5,110,858
2024-08-21	14.920	15.080	14.720	14.730	14.730	4,160,049
2024-08-20	15.140	15.200	14.880	14.930	14.930	5,777,552
2024-08-19	15.250	15.700	15.100	15.380	15.380	8,655,870
2024-08-16	15.310	15.610	15.240	15.250	15.250	5,776,700
2024-08-15	14.840	15.520	14.620	15.310	15.310	7,760,100
2024-08-14	14.960	15.030	14.760	14.840	14.840	3,371,235
2024-08-13	14.650	14.890	14.480	14.880	14.880	3,745,900
2024-08-12	15.000	15.080	14.500	14.590	14.590	6,422,249
2024-08-09	15.330	15.470	15.090	15.130	15.130	4,372,606
2024-08-08	15.620	15.620	14.990	15.200	15.200	8,084,406
2024-08-07	15.540	15.980	15.420	15.680	15.680	5,822,100
2024-08-06	15.680	15.880	15.340	15.570	15.570	6,972,017
2024-08-05	16.010	16.300	15.410	15.420	15.420	10,907,920
2024-08-02	16.610	16.860	16.240	16.260	16.260	12,613,700
2024-08-01	16.620	16.800	16.490	16.640	16.640	10,665,656
2024-07-31	16.100	16.710	16.100	16.620	16.620	13,204,000
2024-07-30	15.970	16.350	15.880	16.260	16.260	9,527,982

← NewerPage 9 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.