Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.900	18.940	17.590	18.400	18.400	13,854,467
2023-05-04	18.400	18.600	17.480	18.060	18.060	10,662,098
2023-04-28	17.120	18.480	17.120	18.200	18.200	16,013,010
2023-04-27	17.440	18.080	17.100	17.220	17.220	12,282,791
2023-04-26	18.000	18.280	17.390	17.460	17.460	13,666,384
2023-04-25	18.090	18.390	17.510	18.000	18.000	16,868,125
2023-04-24	18.250	19.800	17.900	18.030	18.030	30,004,036
2023-04-21	18.050	18.210	16.700	17.500	17.500	24,767,140
2023-04-20	17.810	18.250	17.350	18.200	18.200	22,616,230
2023-04-19	18.000	18.800	17.710	17.810	17.810	16,009,025
2023-04-18	18.290	18.560	17.770	17.930	17.930	14,057,521
2023-04-17	18.990	19.000	18.010	18.410	18.410	19,480,750
2023-04-14	16.750	19.070	16.620	18.690	18.690	36,395,140
2023-04-13	17.400	17.480	16.700	16.720	16.720	17,672,918
2023-04-12	16.850	17.590	16.310	17.480	17.480	25,751,080
2023-04-11	17.500	17.760	16.860	17.080	17.080	25,799,531
2023-04-10	16.000	17.880	15.930	17.310	17.310	41,111,334
2023-04-07	15.750	15.960	15.380	15.890	15.890	19,846,405
2023-04-06	14.980	15.830	14.810	15.740	15.740	27,794,453
2023-04-04	15.370	15.770	15.070	15.260	15.260	28,805,645
2023-04-03	13.450	15.590	13.270	15.430	15.430	47,219,940
2023-03-31	13.210	13.480	13.140	13.430	13.430	6,988,420
2023-03-30	13.250	13.530	13.040	13.150	13.150	10,207,382
2023-03-29	13.570	13.570	13.140	13.220	13.220	13,268,589
2023-03-28	13.420	13.830	13.240	13.570	13.570	14,631,900
2023-03-27	13.140	13.460	13.080	13.420	13.420	11,649,607
2023-03-24	13.220	13.260	12.810	13.100	13.100	10,806,582
2023-03-23	13.010	13.400	12.970	13.240	13.240	12,306,873
2023-03-22	12.460	13.250	12.460	13.120	13.120	15,855,352
2023-03-21	12.100	12.450	12.020	12.440	12.440	6,629,075
2023-03-20	12.480	12.480	11.980	12.180	12.180	9,632,490
2023-03-17	12.450	12.550	12.180	12.450	12.450	9,305,250
2023-03-16	12.590	12.730	12.380	12.440	12.440	5,545,200
2023-03-15	12.770	13.020	12.640	12.710	12.710	5,954,933
2023-03-14	13.090	13.090	12.600	12.700	12.700	6,675,616
2023-03-13	13.000	13.070	12.760	13.010	13.010	6,955,100
2023-03-10	13.160	13.270	13.040	13.070	13.070	5,881,503
2023-03-09	13.090	13.410	13.050	13.300	13.300	6,762,639
2023-03-08	13.340	13.340	13.080	13.160	13.160	5,403,518
2023-03-07	13.400	13.410	13.100	13.130	13.130	8,236,689
2023-03-06	13.830	13.830	13.250	13.360	13.360	14,724,873
2023-03-03	12.930	13.940	12.930	13.830	13.830	15,697,486
2023-03-02	13.810	13.810	13.320	13.460	13.460	10,539,882
2023-03-01	13.790	13.950	13.640	13.690	13.690	11,370,858
2023-02-28	13.750	13.870	13.660	13.790	13.790	6,168,400
2023-02-27	13.980	14.050	13.540	13.630	13.630	10,204,291
2023-02-24	14.040	14.300	13.950	14.050	14.050	7,448,282
2023-02-23	13.850	14.110	13.850	13.970	13.970	9,004,350
2023-02-22	14.000	14.340	13.970	14.130	14.130	13,575,893
2023-02-21	13.570	14.610	13.510	14.250	14.250	26,382,113
2023-02-20	14.130	14.150	13.170	13.550	13.550	29,786,794
2023-02-17	14.980	15.000	14.200	14.210	14.210	18,472,451
2023-02-16	15.850	15.980	14.680	15.000	15.000	35,427,998
2023-02-15	15.150	15.600	14.330	15.350	15.350	40,051,487
2023-02-14	17.080	17.180	14.010	14.800	14.800	41,657,863
2023-02-13	16.910	17.290	16.490	16.940	16.940	16,716,295
2023-02-10	17.140	17.760	16.600	17.390	17.390	19,071,942
2023-02-09	17.310	17.750	16.880	17.140	17.140	19,530,145
2023-02-08	17.800	18.360	17.300	17.620	17.620	17,835,110
2023-02-07	17.900	18.250	17.690	17.930	17.930	10,914,110

← NewerPage 15 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.