Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.090	14.550	13.800	14.480	14.480	8,141,900
2024-01-24	14.000	14.290	13.450	14.080	14.080	8,997,500
2024-01-23	13.610	14.190	13.330	13.920	13.920	12,509,205
2024-01-22	14.980	14.980	13.410	13.500	13.500	12,420,833
2024-01-19	15.210	15.210	14.650	14.740	14.740	6,772,270
2024-01-18	15.300	15.510	14.580	15.100	15.100	13,447,370
2024-01-17	16.190	16.290	15.410	15.460	15.460	6,245,020
2024-01-16	16.340	16.360	15.710	16.160	16.160	5,710,700
2024-01-15	16.300	16.500	16.000	16.210	16.210	7,066,000
2024-01-12	16.900	16.910	16.210	16.350	16.350	6,934,800
2024-01-11	16.460	17.220	16.380	16.860	16.860	8,047,720
2024-01-10	16.570	16.670	16.080	16.410	16.410	7,697,845
2024-01-09	17.040	17.320	16.490	16.720	16.720	10,016,925
2024-01-08	17.100	17.350	16.830	16.960	16.960	7,179,999
2024-01-05	17.910	17.910	16.880	17.100	17.100	9,260,725
2024-01-04	18.100	18.110	17.440	17.820	17.820	8,194,307
2024-01-03	18.300	18.740	17.600	17.960	17.960	12,948,972
2024-01-02	17.560	18.560	17.560	18.240	18.240	20,102,964
2023-12-29	16.120	17.400	16.120	17.400	17.400	29,274,565
2023-12-28	16.990	17.280	15.270	15.880	15.880	41,715,024
2023-12-27	21.180	21.370	16.960	16.960	16.960	23,002,855
2023-12-26	22.100	22.600	20.710	21.200	21.200	9,727,482
2023-12-25	22.260	23.180	22.000	22.210	22.210	6,199,377
2023-12-22	22.710	23.160	21.910	22.010	22.010	8,083,020
2023-12-21	22.450	22.500	21.370	22.300	22.300	10,140,217
2023-12-20	22.840	23.670	22.350	22.380	22.380	8,342,820
2023-12-19	22.220	23.170	21.800	22.830	22.830	8,699,121
2023-12-18	22.340	23.650	22.340	22.520	22.520	10,988,668
2023-12-15	22.290	22.580	21.530	22.480	22.480	12,740,455
2023-12-14	24.970	24.980	21.510	21.880	21.880	24,180,681
2023-12-13	25.660	25.970	24.600	24.750	24.750	6,767,075
2023-12-12	26.130	26.300	25.590	25.700	25.700	6,256,169
2023-12-11	24.880	26.090	24.180	26.000	26.000	11,203,105
2023-12-08	25.500	25.500	24.200	24.900	24.900	9,581,750
2023-12-07	26.250	26.250	24.600	25.490	25.490	8,231,969
2023-12-06	26.240	26.520	25.510	26.240	26.240	10,085,751
2023-12-05	29.290	29.290	24.700	26.320	26.320	25,750,030
2023-12-04	29.110	29.800	28.810	29.290	29.290	7,297,915
2023-12-01	28.000	29.070	27.580	28.990	28.990	11,509,956
2023-11-30	27.140	27.780	26.900	27.580	27.580	5,687,750
2023-11-29	27.650	28.280	27.120	27.210	27.210	5,464,460
2023-11-28	27.500	28.290	27.030	27.910	27.910	6,722,035
2023-11-27	26.500	27.890	26.500	27.580	27.580	9,676,180
2023-11-24	26.800	26.860	25.860	26.160	26.160	5,193,110
2023-11-23	26.510	26.690	25.730	26.580	26.580	4,989,100
2023-11-22	27.300	27.600	26.140	26.380	26.380	8,819,200
2023-11-21	28.500	28.500	27.000	27.430	27.430	9,002,700
2023-11-20	26.650	28.480	26.600	28.350	28.350	15,033,625
2023-11-17	26.010	26.750	26.000	26.410	26.410	5,476,060
2023-11-16	25.000	26.810	24.900	26.170	26.170	12,031,895
2023-11-15	26.830	27.000	25.000	25.530	25.530	11,128,839
2023-11-14	26.040	26.050	25.560	25.830	25.830	6,320,343
2023-11-13	26.200	26.900	25.690	26.030	26.030	9,100,305
2023-11-10	26.090	26.710	25.600	26.440	26.440	9,547,893
2023-11-09	26.000	26.280	25.570	26.080	26.080	9,649,150
2023-11-08	26.000	26.770	25.750	26.050	26.050	13,581,450
2023-11-07	23.120	26.980	23.000	26.060	26.060	20,850,110
2023-11-06	22.410	23.450	22.300	23.110	23.110	10,785,600
2023-11-03	20.710	22.560	20.660	22.420	22.420	12,786,450
2023-11-02	20.560	21.230	20.560	20.660	20.660	6,199,007

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.