Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.200	27.550	23.860	27.300	27.300	17,186,484
2023-07-31	23.030	24.480	22.320	24.200	24.200	14,716,373
2023-07-28	23.200	24.480	22.670	23.500	23.500	16,311,098
2023-07-27	22.620	24.400	21.370	23.190	23.190	35,933,291
2023-07-26	26.490	26.490	20.560	20.560	20.560	19,927,210
2023-07-25	25.830	26.000	25.490	25.700	25.700	4,396,976
2023-07-24	25.770	26.200	25.210	25.780	25.780	7,055,145
2023-07-21	24.700	25.680	24.260	25.410	25.410	6,363,052
2023-07-20	25.370	25.370	24.500	24.520	24.520	5,103,502
2023-07-19	24.780	25.600	24.780	24.990	24.990	5,715,425
2023-07-18	25.460	25.650	24.710	25.280	25.280	8,625,342
2023-07-17	25.050	26.160	24.980	25.460	25.460	9,600,000
2023-07-14	24.990	25.950	24.450	25.280	25.280	14,757,961
2023-07-13	23.600	24.670	23.260	24.540	24.540	9,129,999
2023-07-12	23.720	24.300	23.600	23.760	23.760	9,035,415
2023-07-11	22.900	23.770	22.810	23.730	23.730	8,923,047
2023-07-10	23.230	23.610	22.770	22.960	22.960	6,311,840
2023-07-07	23.190	24.300	22.990	23.230	23.230	10,852,527
2023-07-06	23.240	23.400	22.710	22.990	22.990	7,294,351
2023-07-05	22.480	23.350	22.350	22.980	22.980	9,780,107
2023-07-04	22.920	23.400	22.310	22.670	22.670	14,030,909
2023-07-03	22.160	23.000	21.710	22.970	22.970	14,374,537
2023-06-30	22.620	22.670	21.530	21.880	21.880	13,613,432
2023-06-29	22.250	23.000	21.530	22.620	22.620	15,334,040
2023-06-28	22.750	22.990	21.790	22.240	22.240	15,920,102
2023-06-27	22.160	22.580	21.650	22.410	22.410	12,340,156
2023-06-26	22.500	23.270	22.000	22.350	22.350	16,392,285
2023-06-21	22.410	22.900	21.950	22.200	22.200	11,697,612
2023-06-20	22.500	22.920	21.660	22.680	22.680	15,311,505
2023-06-19	21.480	23.230	20.900	22.500	22.500	19,766,003
2023-06-16	21.370	21.820	20.860	21.330	21.330	11,966,595
2023-06-15	19.850	21.500	19.850	21.290	21.290	18,767,469
2023-06-14	20.050	20.150	19.370	19.900	19.900	9,547,096
2023-06-13	20.810	20.990	19.290	20.050	20.050	11,934,498
2023-06-12	20.650	21.140	20.300	20.800	20.800	6,601,477
2023-06-09	19.980	20.950	19.510	20.670	20.670	10,596,545
2023-06-08	19.600	20.060	19.020	19.620	19.620	5,828,175
2023-06-07	19.680	19.700	18.880	19.330	19.330	8,180,365
2023-06-06	19.850	20.170	19.400	19.680	19.680	7,699,557
2023-06-05	20.810	20.820	19.610	19.870	19.870	12,450,940
2023-06-02	21.000	21.000	20.400	20.660	20.660	5,061,845
2023-06-01	20.740	21.340	20.380	20.850	20.850	10,016,574
2023-05-31	20.900	21.000	20.360	20.750	20.750	6,165,190
2023-05-30	20.510	20.970	19.900	20.890	20.890	8,649,595
2023-05-29	21.100	21.450	20.230	20.500	20.500	8,936,475
2023-05-26	20.400	21.240	19.880	21.100	21.100	14,124,186
2023-05-25	20.520	21.000	19.160	20.150	20.150	15,262,621
2023-05-24	20.400	21.160	19.800	20.520	20.520	14,397,418
2023-05-23	20.040	20.780	19.200	20.240	20.240	13,536,706
2023-05-22	19.790	20.900	19.700	20.040	20.040	14,050,886
2023-05-19	19.240	20.090	18.800	19.850	19.850	15,549,310
2023-05-18	18.420	19.480	18.090	19.100	19.100	11,786,348
2023-05-17	17.870	18.480	17.600	18.410	18.410	8,644,333
2023-05-16	18.530	18.600	17.550	17.710	17.710	8,922,500
2023-05-15	18.040	18.670	17.610	18.650	18.650	10,726,623
2023-05-12	18.800	19.000	18.030	18.090	18.090	9,319,118
2023-05-11	18.600	18.810	18.310	18.770	18.770	8,916,166
2023-05-10	17.460	19.680	17.460	18.860	18.860	21,543,085
2023-05-09	17.880	17.880	17.200	17.450	17.450	8,998,690
2023-05-08	18.000	18.370	17.380	17.730	17.730	15,235,634

← NewerPage 14 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.