Shanghai GuAo Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.960 | 7.560 | 6.660 | 6.740 | 6.740 | 67,520,434 |
| 2024-07-26 | 6.430 | 6.900 | 6.300 | 6.900 | 6.900 | 59,087,975 |
| 2024-07-25 | 5.880 | 6.750 | 5.690 | 6.430 | 6.430 | 50,782,062 |
| 2024-07-24 | 6.010 | 6.140 | 5.810 | 5.850 | 5.850 | 23,477,429 |
| 2024-07-23 | 6.200 | 6.290 | 6.010 | 6.040 | 6.040 | 28,518,224 |
| 2024-07-22 | 5.740 | 6.420 | 5.710 | 6.250 | 6.250 | 43,159,985 |
| 2024-07-19 | 5.810 | 5.850 | 5.630 | 5.700 | 5.700 | 19,997,778 |
| 2024-07-18 | 6.010 | 6.010 | 5.700 | 5.850 | 5.850 | 28,066,536 |
| 2024-07-17 | 5.950 | 6.180 | 5.680 | 6.080 | 6.080 | 35,207,155 |
| 2024-07-16 | 5.910 | 6.010 | 5.760 | 5.960 | 5.960 | 25,559,250 |
| 2024-07-15 | 6.000 | 6.210 | 5.750 | 5.850 | 5.850 | 34,143,145 |
| 2024-07-12 | 6.390 | 6.460 | 5.950 | 6.000 | 6.000 | 48,877,248 |
| 2024-07-11 | 5.200 | 6.130 | 5.170 | 6.130 | 6.130 | 28,872,854 |
| 2024-07-10 | 5.220 | 5.290 | 5.050 | 5.110 | 5.110 | 12,224,500 |
| 2024-07-09 | 5.270 | 5.330 | 5.000 | 5.230 | 5.230 | 16,349,500 |
| 2024-07-08 | 5.610 | 5.630 | 5.220 | 5.290 | 5.290 | 13,416,000 |
| 2024-07-05 | 5.520 | 5.680 | 5.330 | 5.560 | 5.560 | 13,484,000 |
| 2024-07-04 | 5.770 | 5.840 | 5.500 | 5.500 | 5.500 | 15,943,500 |
| 2024-07-03 | 6.020 | 6.120 | 5.790 | 5.820 | 5.820 | 17,301,769 |
| 2024-07-02 | 5.680 | 6.190 | 5.660 | 5.940 | 5.940 | 26,352,715 |
| 2024-07-01 | 5.500 | 5.750 | 5.470 | 5.630 | 5.630 | 15,897,775 |
| 2024-06-28 | 5.930 | 5.970 | 5.600 | 5.630 | 5.630 | 31,062,313 |
| 2024-06-27 | 5.990 | 6.990 | 5.930 | 6.070 | 6.070 | 37,912,060 |
| 2024-06-26 | 5.490 | 5.890 | 5.270 | 5.870 | 5.870 | 19,326,969 |
| 2024-06-25 | 5.690 | 5.720 | 5.370 | 5.450 | 5.450 | 18,441,700 |
| 2024-06-24 | 5.920 | 5.940 | 5.570 | 5.650 | 5.650 | 16,873,495 |
| 2024-06-21 | 6.140 | 6.190 | 5.810 | 5.970 | 5.970 | 15,043,825 |
| 2024-06-20 | 6.400 | 6.410 | 6.010 | 6.020 | 6.020 | 15,110,801 |
| 2024-06-19 | 6.490 | 6.660 | 6.390 | 6.390 | 6.390 | 14,049,357 |
| 2024-06-18 | 6.370 | 6.510 | 6.260 | 6.500 | 6.500 | 17,274,532 |
| 2024-06-17 | 6.400 | 6.410 | 6.220 | 6.320 | 6.320 | 11,938,552 |
| 2024-06-14 | 6.390 | 6.510 | 6.250 | 6.400 | 6.400 | 14,250,237 |
| 2024-06-13 | 6.470 | 6.690 | 6.290 | 6.370 | 6.370 | 23,542,326 |
| 2024-06-12 | 5.970 | 6.340 | 5.880 | 6.270 | 6.270 | 18,794,375 |
| 2024-06-11 | 5.850 | 5.970 | 5.610 | 5.950 | 5.950 | 16,667,400 |
| 2024-06-07 | 5.750 | 6.060 | 5.710 | 5.800 | 5.800 | 23,450,415 |
| 2024-06-06 | 6.230 | 6.260 | 5.600 | 5.720 | 5.720 | 30,241,272 |
| 2024-06-05 | 6.360 | 6.520 | 6.130 | 6.240 | 6.240 | 18,778,947 |
| 2024-06-04 | 6.570 | 6.600 | 6.210 | 6.340 | 6.340 | 25,020,035 |
| 2024-06-03 | 6.960 | 7.080 | 6.620 | 6.710 | 6.710 | 24,593,980 |
| 2024-05-31 | 7.490 | 7.640 | 6.560 | 7.040 | 7.040 | 31,170,837 |
| 2024-05-30 | 7.760 | 7.840 | 7.510 | 7.580 | 7.580 | 15,303,805 |
| 2024-05-29 | 7.830 | 7.990 | 7.240 | 7.670 | 7.670 | 24,642,085 |
| 2024-05-28 | 8.270 | 8.290 | 8.020 | 8.060 | 8.060 | 11,194,175 |
| 2024-05-27 | 8.430 | 8.550 | 7.910 | 8.260 | 8.260 | 23,544,955 |
| 2024-05-24 | 7.850 | 8.640 | 7.630 | 8.400 | 8.400 | 29,412,204 |
| 2024-05-23 | 8.100 | 8.140 | 7.840 | 7.870 | 7.870 | 11,690,729 |
| 2024-05-22 | 7.910 | 8.060 | 7.850 | 8.040 | 8.040 | 11,000,552 |
| 2024-05-21 | 8.160 | 8.160 | 7.880 | 7.940 | 7.940 | 13,239,400 |
| 2024-05-20 | 8.210 | 8.430 | 8.010 | 8.080 | 8.080 | 16,720,700 |
| 2024-05-17 | 8.370 | 8.470 | 8.060 | 8.230 | 8.230 | 14,310,075 |
| 2024-05-16 | 8.330 | 8.550 | 8.280 | 8.370 | 8.370 | 10,942,760 |
| 2024-05-15 | 8.150 | 8.380 | 8.110 | 8.240 | 8.240 | 11,024,340 |
| 2024-05-14 | 8.040 | 8.280 | 8.020 | 8.270 | 8.270 | 15,069,900 |
| 2024-05-13 | 8.480 | 8.480 | 8.000 | 8.020 | 8.020 | 17,579,650 |
| 2024-05-10 | 8.790 | 8.880 | 8.350 | 8.400 | 8.400 | 22,018,106 |
| 2024-05-09 | 8.930 | 9.340 | 8.760 | 8.770 | 8.770 | 27,060,400 |
| 2024-05-08 | 9.500 | 9.540 | 8.990 | 9.100 | 9.100 | 24,018,800 |
| 2024-05-07 | 9.740 | 9.960 | 9.320 | 9.540 | 9.540 | 29,647,015 |
| 2024-05-06 | 9.100 | 9.740 | 9.100 | 9.620 | 9.620 | 33,445,430 |
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.