Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.560	21.230	20.560	20.660	20.660	6,199,007
2023-11-01	21.070	21.300	20.510	20.540	20.540	6,548,120
2023-10-31	21.490	21.600	20.630	20.890	20.890	7,473,610
2023-10-30	20.970	21.660	20.710	21.490	21.490	11,409,700
2023-10-27	20.570	21.360	20.210	21.160	21.160	8,592,900
2023-10-26	20.100	20.850	19.870	20.560	20.560	7,622,200
2023-10-25	20.160	20.560	19.230	20.230	20.230	10,924,345
2023-10-24	19.000	20.720	18.710	20.260	20.260	11,721,437
2023-10-23	20.080	20.080	18.770	18.900	18.900	8,879,250
2023-10-20	20.600	20.980	19.700	20.010	20.010	6,696,705
2023-10-19	20.580	21.670	20.330	20.820	20.820	8,040,000
2023-10-18	20.830	20.930	20.370	20.580	20.580	4,424,885
2023-10-17	20.850	21.190	20.500	20.810	20.810	6,973,130
2023-10-16	21.500	21.500	20.540	20.850	20.850	9,275,280
2023-10-13	21.580	21.880	21.100	21.200	21.200	7,627,480
2023-10-12	22.350	22.440	21.400	21.860	21.860	9,207,912
2023-10-11	22.870	22.870	22.010	22.260	22.260	7,289,062
2023-10-10	23.550	23.670	22.460	22.650	22.650	6,931,092
2023-10-09	22.600	24.010	20.990	23.350	23.350	12,742,793
2023-09-28	22.300	23.030	22.080	22.720	22.720	7,616,885
2023-09-27	23.000	23.190	22.020	22.200	22.200	9,670,310
2023-09-26	23.420	23.970	22.940	23.000	23.000	4,660,659
2023-09-25	22.910	23.850	22.820	23.530	23.530	5,218,709
2023-09-22	22.500	23.550	22.200	22.990	22.990	8,937,451
2023-09-21	22.880	23.150	21.860	22.700	22.700	7,283,241
2023-09-20	23.950	24.280	22.920	23.020	23.020	6,285,600
2023-09-19	24.020	24.550	23.200	24.000	24.000	5,584,475
2023-09-18	24.100	24.270	23.560	23.850	23.850	3,945,395
2023-09-15	23.840	24.410	23.380	24.120	24.120	5,375,125
2023-09-14	24.000	24.060	23.380	23.700	23.700	4,527,160
2023-09-13	24.960	24.960	23.680	23.960	23.960	5,665,100
2023-09-12	25.200	25.370	24.580	24.660	24.660	4,314,500
2023-09-11	24.770	25.320	24.510	25.230	25.230	4,897,000
2023-09-08	25.760	25.760	24.680	24.890	24.890	6,251,610
2023-09-07	26.100	26.150	25.350	25.450	25.450	5,925,850
2023-09-06	26.750	27.340	25.700	26.130	26.130	12,846,415
2023-09-05	26.470	26.770	25.810	26.730	26.730	10,087,765
2023-09-04	24.970	26.750	24.620	26.370	26.370	15,125,582
2023-09-01	24.220	25.180	24.220	24.820	24.820	4,600,085
2023-08-31	24.300	25.200	23.910	24.480	24.480	8,771,370
2023-08-30	24.000	24.800	22.560	24.290	24.290	15,485,490
2023-08-29	24.110	25.670	24.040	25.470	25.470	8,074,510
2023-08-28	24.960	25.500	23.710	24.350	24.350	10,680,970
2023-08-25	25.190	25.190	23.240	23.580	23.580	8,006,979
2023-08-24	22.800	25.500	22.800	25.120	25.120	11,123,120
2023-08-23	23.550	23.900	22.970	23.380	23.380	6,975,474
2023-08-22	24.700	25.200	20.000	23.830	23.830	19,701,011
2023-08-21	24.790	25.450	24.390	24.550	24.550	5,653,996
2023-08-18	24.500	25.790	24.280	25.230	25.230	10,381,093
2023-08-17	24.140	24.380	23.150	24.280	24.280	8,075,410
2023-08-16	24.970	24.970	23.700	23.850	23.850	9,416,719
2023-08-15	25.890	26.490	24.600	24.970	24.970	6,540,117
2023-08-14	25.700	25.700	24.750	25.530	25.530	8,171,769
2023-08-11	25.920	26.200	25.210	25.550	25.550	5,613,220
2023-08-10	26.290	26.500	25.250	26.200	26.200	10,762,480
2023-08-09	26.500	27.070	26.300	26.380	26.380	4,376,400
2023-08-08	26.730	27.250	26.500	26.690	26.690	4,484,032
2023-08-07	27.400	27.430	26.210	26.910	26.910	12,193,698
2023-08-04	27.080	27.770	26.590	27.200	27.200	12,128,675
2023-08-03	28.310	28.760	24.730	27.000	27.000	19,336,094

← NewerPage 13 of 21 · 1,220 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.