Shanghai GuAo Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.010 | 9.670 | 8.970 | 9.060 | 9.060 | 38,029,678 |
| 2024-04-29 | 8.800 | 9.130 | 8.620 | 8.870 | 8.870 | 27,557,615 |
| 2024-04-26 | 7.280 | 9.340 | 7.230 | 8.930 | 8.930 | 49,059,366 |
| 2024-04-25 | 9.170 | 9.630 | 8.810 | 8.880 | 8.880 | 32,442,115 |
| 2024-04-24 | 9.100 | 9.390 | 8.990 | 9.210 | 9.210 | 17,667,000 |
| 2024-04-23 | 8.840 | 9.120 | 8.800 | 9.040 | 9.040 | 21,118,114 |
| 2024-04-22 | 8.440 | 9.360 | 8.290 | 8.880 | 8.880 | 37,852,550 |
| 2024-04-19 | 10.110 | 10.550 | 8.880 | 8.880 | 8.880 | 63,675,758 |
| 2024-04-18 | 11.800 | 11.870 | 10.980 | 11.100 | 11.100 | 13,520,500 |
| 2024-04-17 | 10.160 | 11.430 | 10.160 | 11.360 | 11.360 | 15,631,650 |
| 2024-04-16 | 11.010 | 11.290 | 9.840 | 9.860 | 9.860 | 16,307,208 |
| 2024-04-15 | 12.000 | 12.140 | 10.500 | 11.210 | 11.210 | 16,590,534 |
| 2024-04-12 | 12.490 | 12.550 | 11.900 | 12.050 | 12.050 | 8,228,300 |
| 2024-04-11 | 12.260 | 12.770 | 12.060 | 12.480 | 12.480 | 8,889,970 |
| 2024-04-10 | 13.000 | 13.100 | 12.180 | 12.220 | 12.220 | 8,997,600 |
| 2024-04-09 | 13.150 | 13.370 | 12.850 | 12.980 | 12.980 | 5,875,700 |
| 2024-04-08 | 13.370 | 13.420 | 13.000 | 13.100 | 13.100 | 6,182,861 |
| 2024-04-03 | 13.800 | 13.980 | 13.120 | 13.370 | 13.370 | 7,188,625 |
| 2024-04-02 | 14.170 | 14.330 | 13.410 | 13.900 | 13.900 | 10,334,461 |
| 2024-04-01 | 13.750 | 14.350 | 13.700 | 14.170 | 14.170 | 8,836,823 |
| 2024-03-29 | 13.580 | 13.720 | 13.270 | 13.580 | 13.580 | 3,557,600 |
| 2024-03-28 | 13.240 | 14.050 | 13.110 | 13.660 | 13.660 | 11,992,401 |
| 2024-03-27 | 14.210 | 14.220 | 13.100 | 13.200 | 13.200 | 12,503,451 |
| 2024-03-26 | 14.890 | 14.890 | 14.000 | 14.210 | 14.210 | 9,902,869 |
| 2024-03-25 | 14.950 | 15.300 | 14.580 | 14.610 | 14.610 | 9,421,745 |
| 2024-03-22 | 15.700 | 15.770 | 14.810 | 15.190 | 15.190 | 13,007,920 |
| 2024-03-21 | 16.220 | 16.350 | 15.450 | 15.620 | 15.620 | 14,641,570 |
| 2024-03-20 | 16.110 | 16.500 | 15.850 | 16.220 | 16.220 | 15,522,339 |
| 2024-03-19 | 15.990 | 16.280 | 15.800 | 16.110 | 16.110 | 14,182,095 |
| 2024-03-18 | 15.250 | 15.950 | 14.650 | 15.900 | 15.900 | 20,138,775 |
| 2024-03-15 | 15.220 | 15.370 | 14.750 | 15.030 | 15.030 | 13,000,346 |
| 2024-03-14 | 16.330 | 17.160 | 15.010 | 15.230 | 15.230 | 27,129,800 |
| 2024-03-13 | 15.250 | 16.580 | 15.080 | 16.090 | 16.090 | 21,177,579 |
| 2024-03-12 | 15.260 | 15.510 | 14.780 | 15.260 | 15.260 | 13,086,005 |
| 2024-03-11 | 14.870 | 15.640 | 14.800 | 15.400 | 15.400 | 15,033,200 |
| 2024-03-08 | 14.300 | 15.050 | 14.190 | 14.880 | 14.880 | 15,249,835 |
| 2024-03-07 | 15.600 | 15.630 | 14.100 | 14.180 | 14.180 | 22,191,766 |
| 2024-03-06 | 15.780 | 16.050 | 15.150 | 15.650 | 15.650 | 14,239,031 |
| 2024-03-05 | 14.920 | 16.220 | 14.790 | 16.010 | 16.010 | 20,948,315 |
| 2024-03-04 | 15.620 | 15.660 | 14.620 | 15.010 | 15.010 | 14,534,215 |
| 2024-03-01 | 14.550 | 15.760 | 14.550 | 15.490 | 15.490 | 20,318,456 |
| 2024-02-29 | 13.300 | 14.550 | 13.300 | 14.550 | 14.550 | 12,811,631 |
| 2024-02-28 | 14.800 | 15.280 | 13.730 | 13.820 | 13.820 | 17,547,891 |
| 2024-02-27 | 14.750 | 14.950 | 14.110 | 14.870 | 14.870 | 17,091,406 |
| 2024-02-26 | 14.010 | 15.160 | 13.760 | 14.930 | 14.930 | 18,986,200 |
| 2024-02-23 | 13.200 | 13.880 | 13.010 | 13.840 | 13.840 | 12,598,660 |
| 2024-02-22 | 12.500 | 13.300 | 12.410 | 13.200 | 13.200 | 12,882,550 |
| 2024-02-21 | 12.200 | 13.070 | 12.110 | 12.520 | 12.520 | 13,493,520 |
| 2024-02-20 | 12.100 | 12.950 | 12.000 | 12.360 | 12.360 | 19,736,923 |
| 2024-02-19 | 10.480 | 12.180 | 10.480 | 12.180 | 12.180 | 22,668,601 |
| 2024-02-08 | 9.670 | 10.560 | 8.010 | 10.150 | 10.150 | 21,548,505 |
| 2024-02-07 | 10.440 | 10.440 | 9.200 | 9.510 | 9.510 | 22,265,857 |
| 2024-02-06 | 10.260 | 10.840 | 9.490 | 10.590 | 10.590 | 21,605,950 |
| 2024-02-05 | 11.920 | 12.000 | 9.690 | 10.790 | 10.790 | 25,721,250 |
| 2024-02-02 | 12.660 | 12.960 | 11.400 | 11.920 | 11.920 | 10,920,280 |
| 2024-02-01 | 12.610 | 12.980 | 12.180 | 12.640 | 12.640 | 9,738,450 |
| 2024-01-31 | 13.550 | 13.550 | 12.500 | 12.660 | 12.660 | 10,962,990 |
| 2024-01-30 | 13.770 | 14.130 | 13.370 | 13.470 | 13.470 | 7,857,550 |
| 2024-01-29 | 14.780 | 14.850 | 13.750 | 13.840 | 13.840 | 10,361,700 |
| 2024-01-26 | 14.870 | 15.300 | 14.380 | 14.710 | 14.710 | 12,234,346 |
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.