Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.350	18.130	17.330	17.930	17.930	16,864,770
2023-02-03	17.810	17.970	17.140	17.420	17.420	14,438,400
2023-02-02	17.390	18.150	17.290	17.720	17.720	19,344,732
2023-02-01	17.200	17.640	16.640	17.390	17.390	21,227,657
2023-01-31	15.860	17.180	15.770	16.820	16.820	22,641,883
2023-01-30	16.200	16.200	15.510	15.940	15.940	14,747,777
2023-01-20	16.390	16.830	15.790	15.900	15.900	20,650,723
2023-01-19	15.260	16.570	14.820	16.020	16.020	27,505,431
2023-01-18	15.550	15.600	14.600	15.000	15.000	21,131,098
2023-01-17	15.330	15.960	15.020	15.050	15.050	22,634,679
2023-01-16	15.610	15.760	14.710	15.080	15.080	22,217,200
2023-01-13	14.610	15.880	14.530	15.300	15.300	36,808,881
2023-01-12	15.750	15.880	13.960	14.470	14.470	41,707,812
2023-01-11	16.500	16.600	15.300	15.600	15.600	27,015,575
2023-01-10	16.580	16.710	15.580	16.460	16.460	23,961,365
2023-01-09	15.040	16.630	14.920	16.250	16.250	32,718,295
2023-01-06	14.590	15.120	14.000	14.970	14.970	21,695,520
2023-01-05	13.160	15.230	13.140	14.530	14.530	29,441,961
2023-01-04	13.020	13.440	12.950	13.180	13.180	13,681,320
2023-01-03	11.640	12.980	11.600	12.900	12.900	12,554,122
2022-12-30	11.750	11.980	11.480	11.680	11.680	6,755,682
2022-12-29	11.240	12.070	11.240	11.750	11.750	9,415,748
2022-12-28	12.160	12.180	11.410	11.470	11.470	10,346,159
2022-12-27	11.890	12.280	11.760	12.090	12.090	10,544,608
2022-12-26	12.080	12.210	11.700	11.820	11.820	9,072,962
2022-12-23	12.290	12.290	11.300	12.010	12.010	12,873,195
2022-12-22	12.390	12.650	11.900	12.080	12.080	12,636,239
2022-12-21	13.700	13.700	11.210	12.440	12.440	26,091,137
2022-12-20	13.360	13.760	12.830	13.670	13.670	13,326,547
2022-12-19	13.200	13.700	13.060	13.320	13.320	9,535,827
2022-12-16	13.140	13.340	12.920	13.300	13.300	8,962,143
2022-12-15	13.010	13.390	12.780	13.010	13.010	8,413,990
2022-12-14	13.150	13.190	12.800	12.930	12.930	8,441,100
2022-12-13	13.120	13.410	13.020	13.140	13.140	8,838,001
2022-12-12	13.690	13.990	13.040	13.100	13.100	15,342,675
2022-12-09	12.960	13.500	12.850	13.500	13.500	12,587,133
2022-12-08	13.080	13.270	12.860	12.940	12.940	10,179,750
2022-12-07	13.100	13.540	13.010	13.230	13.230	15,214,778
2022-12-06	12.570	13.160	12.490	13.110	13.110	17,777,459
2022-12-05	12.710	12.780	12.380	12.570	12.570	11,784,905
2022-12-02	12.710	13.030	12.560	12.660	12.660	13,544,900
2022-12-01	12.420	13.000	12.360	12.840	12.840	17,388,735
2022-11-30	12.580	12.780	12.320	12.660	12.660	16,784,090
2022-11-29	12.070	12.960	12.000	12.580	12.580	26,399,823
2022-11-28	11.600	12.360	11.350	12.260	12.260	28,792,809
2022-11-25	11.210	11.650	11.040	11.500	11.500	21,901,137
2022-11-24	11.140	11.500	11.030	11.180	11.180	11,057,464
2022-11-23	11.390	11.390	10.540	11.130	11.130	24,240,473
2022-11-22	11.700	11.750	11.310	11.390	11.390	15,620,325
2022-11-21	10.950	11.920	10.930	11.700	11.700	29,698,596
2022-11-18	11.290	11.300	10.970	10.990	10.990	9,386,900
2022-11-17	11.130	11.430	10.900	11.280	11.280	12,695,523
2022-11-16	11.060	11.500	10.990	11.100	11.100	13,015,534
2022-11-15	10.430	11.100	10.420	11.040	11.040	16,570,109
2022-11-14	10.910	10.980	10.460	10.520	10.520	15,497,868
2022-11-11	11.440	11.460	10.900	10.910	10.910	18,199,473
2022-11-10	11.200	11.390	10.950	11.160	11.160	13,419,254
2022-11-09	11.440	11.570	11.150	11.380	11.380	11,357,934
2022-11-08	11.310	11.620	11.020	11.480	11.480	14,907,693
2022-11-07	11.270	11.440	11.150	11.330	11.330	14,123,706

← NewerPage 16 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.