Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.050	10.460	9.460	10.430	10.430	9,210,300
2026-10-22	10.570	10.620	10.220	10.220	10.220	5,151,860
2026-10-21	10.620	10.740	10.520	10.590	10.590	4,299,400
2026-10-20	10.470	10.740	10.420	10.580	10.580	4,792,700
2026-10-19	10.730	10.800	10.160	10.510	10.510	6,364,950
2026-10-16	11.010	11.110	10.570	10.680	10.680	6,843,500
2026-10-15	10.710	11.250	10.620	10.790	10.790	8,422,000
2026-10-14	11.170	11.350	10.900	10.920	10.920	4,752,400
2026-10-13	10.930	11.380	10.630	11.240	11.240	8,885,200
2026-10-12	11.670	11.670	11.080	11.130	11.130	13,671,545
2026-10-09	11.220	11.730	10.740	11.700	11.700	9,559,800
2026-10-08	11.740	11.780	11.190	11.290	11.290	7,450,683
2026-09-30	11.950	12.000	11.550	11.700	11.700	5,564,900
2026-09-29	11.520	12.000	11.510	11.910	11.910	6,431,018
2026-09-28	11.670	11.990	11.400	11.580	11.580	5,781,583
2026-09-24	11.870	12.180	11.670	11.710	11.710	7,569,902
2026-09-23	11.790	11.950	11.490	11.890	11.890	7,972,000
2026-09-22	11.700	12.030	11.630	11.770	11.770	10,036,100
2026-09-21	11.140	11.670	11.140	11.660	11.660	8,698,176
2026-09-18	11.340	11.370	11.050	11.210	11.210	6,786,400
2026-09-17	11.250	11.330	10.930	11.230	11.230	8,561,715
2026-09-16	10.860	11.420	10.760	11.360	11.360	8,446,705
2026-09-15	11.160	11.270	10.880	10.940	10.940	7,253,600
2026-09-14	11.350	11.420	11.130	11.180	11.180	7,654,175
2026-09-11	11.500	11.650	11.230	11.420	11.420	11,138,136
2026-09-10	11.500	12.000	11.330	11.690	11.690	13,032,785
2026-09-09	11.770	11.770	11.370	11.530	11.530	13,635,819
2026-09-08	12.250	12.290	11.680	11.790	11.790	18,833,070
2026-09-07	11.990	12.320	11.710	12.210	12.210	19,819,230
2026-09-04	12.070	12.870	11.900	12.360	12.360	26,289,672
2026-09-03	11.770	12.050	11.630	11.860	11.860	17,118,359
2026-09-02	11.410	11.870	11.270	11.770	11.770	18,455,355
2026-09-01	11.490	11.590	11.260	11.520	11.520	17,239,779
2026-08-31	11.010	11.480	10.670	11.390	11.390	26,748,738
2026-08-28	10.500	11.400	10.500	11.160	11.160	29,742,010
2026-08-27	10.690	10.800	10.350	10.650	10.650	23,350,699
2026-08-26	10.880	10.880	10.460	10.570	10.570	14,308,105
2026-08-25	9.940	10.980	9.610	10.740	10.740	15,812,335
2026-08-24	9.870	10.200	9.720	9.800	9.800	8,816,035
2026-08-21	10.190	10.360	9.850	9.930	9.930	8,791,454
2026-08-20	9.590	10.080	9.500	9.960	9.960	8,215,700
2026-08-19	10.210	10.210	9.550	9.580	9.580	9,361,300
2026-08-18	10.350	10.530	10.150	10.230	10.230	8,510,400
2026-08-17	10.100	10.270	9.940	10.270	10.270	7,216,200
2026-08-14	10.310	10.450	9.920	10.060	10.060	8,934,994
2026-08-13	10.480	10.750	10.220	10.220	10.220	7,622,700
2026-08-12	10.130	10.520	10.130	10.470	10.470	7,367,700
2026-08-11	10.480	10.620	10.120	10.240	10.240	9,373,100
2026-08-10	10.050	10.350	9.900	10.310	10.310	10,254,000
2026-08-07	10.200	10.290	9.710	9.990	9.990	10,454,200
2026-08-06	9.820	10.180	9.750	10.090	10.090	10,436,900
2026-08-05	9.720	9.910	9.690	9.820	9.820	9,606,600
2026-08-04	9.470	9.770	9.300	9.730	9.730	10,440,796
2026-08-03	9.240	9.380	9.160	9.380	9.380	8,551,314
2026-07-31	9.190	9.480	9.140	9.350	9.350	12,764,714
2026-07-30	9.130	9.370	8.780	8.900	8.900	12,833,191
2026-07-29	9.450	9.460	9.030	9.200	9.200	13,607,500
2026-07-28	8.760	9.700	8.760	9.330	9.330	22,479,250
2026-07-27	8.360	9.000	8.280	9.000	9.000	12,090,471

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0100 CNY
2021-05-25	0.0200 CNY
2020-06-01	0.0450 CNY
2019-07-04	0.0196 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.