Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.720	11.330	10.580	11.250	11.250	19,959,317
2022-11-03	10.610	10.930	10.610	10.730	10.730	7,372,750
2022-11-02	10.950	10.980	10.680	10.700	10.700	8,572,050
2022-11-01	10.880	11.030	10.510	10.880	10.880	11,337,566
2022-10-31	10.600	11.140	10.550	10.840	10.840	9,962,100
2022-10-28	11.030	11.190	10.560	10.650	10.650	12,321,932
2022-10-27	11.390	11.510	11.100	11.110	11.110	13,471,858
2022-10-26	10.840	11.530	10.840	11.480	11.480	15,072,118
2022-10-25	10.870	11.030	10.560	10.830	10.830	8,662,100
2022-10-24	11.310	11.660	10.930	10.980	10.980	11,870,129
2022-10-21	11.210	11.530	10.950	11.350	11.350	12,324,321
2022-10-20	11.400	11.430	10.880	11.130	11.130	14,374,817
2022-10-19	11.400	11.510	11.220	11.290	11.290	11,398,711
2022-10-18	11.400	11.770	11.250	11.460	11.460	20,468,611
2022-10-17	10.850	11.450	10.760	11.370	11.370	18,705,504
2022-10-14	10.640	10.890	10.500	10.790	10.790	12,398,740
2022-10-13	10.400	10.890	10.300	10.640	10.640	16,474,731
2022-10-12	9.520	10.450	9.520	10.420	10.420	15,904,919
2022-10-11	9.750	9.900	9.470	9.570	9.570	8,615,100
2022-10-10	9.400	10.570	9.190	9.750	9.750	17,026,779
2022-09-30	10.850	10.880	8.760	9.420	9.420	27,507,324
2022-09-29	11.030	11.200	10.830	10.900	10.900	15,612,480
2022-09-28	11.100	11.360	10.740	10.870	10.870	15,199,604
2022-09-27	11.030	11.220	10.720	11.150	11.150	14,173,544
2022-09-26	10.690	11.300	10.420	10.920	10.920	16,920,413
2022-09-23	11.240	11.310	10.500	10.650	10.650	14,099,144
2022-09-22	10.780	11.750	10.680	11.220	11.220	16,931,272
2022-09-21	10.770	10.970	10.390	10.910	10.910	10,852,822
2022-09-20	10.600	11.080	10.520	10.830	10.830	15,852,279
2022-09-19	11.260	11.480	10.270	10.430	10.430	26,331,574
2022-09-16	11.520	11.670	10.850	10.930	10.930	18,645,955
2022-09-15	11.770	12.140	11.500	11.870	11.870	23,346,249
2022-09-14	11.780	12.100	11.400	11.750	11.750	20,841,822
2022-09-13	10.630	12.190	10.630	12.110	12.110	27,580,308
2022-09-09	10.760	10.980	10.600	10.620	10.620	9,513,000
2022-09-08	11.100	11.100	10.530	10.600	10.600	11,432,340
2022-09-07	10.790	11.160	10.690	10.980	10.980	13,789,000
2022-09-06	10.690	10.860	10.420	10.780	10.780	10,965,550
2022-09-05	10.470	10.750	10.270	10.660	10.660	12,911,400
2022-09-02	10.400	10.790	10.280	10.550	10.550	10,958,270
2022-09-01	10.620	10.630	10.150	10.310	10.310	11,177,740
2022-08-31	10.960	11.000	10.280	10.540	10.540	16,492,869
2022-08-30	10.600	11.090	10.350	10.890	10.890	23,863,627
2022-08-29	10.300	10.660	10.020	10.480	10.480	15,249,710
2022-08-26	10.480	10.920	10.280	10.690	10.690	18,537,747
2022-08-25	10.890	10.890	10.140	10.410	10.410	18,283,426
2022-08-24	11.280	11.380	10.700	10.740	10.740	18,905,171
2022-08-23	11.290	11.470	11.160	11.250	11.250	15,901,701
2022-08-22	11.700	11.700	11.200	11.360	11.360	21,692,650
2022-08-19	11.880	12.240	11.550	11.710	11.710	29,442,601
2022-08-18	12.310	12.480	11.680	11.880	11.880	34,391,815
2022-08-17	12.700	12.770	12.020	12.470	12.470	48,496,905
2022-08-16	10.990	13.300	10.990	13.010	13.010	62,966,524
2022-08-15	11.550	11.670	10.780	11.090	11.090	37,385,227
2022-08-12	11.100	12.640	11.010	11.830	11.830	55,024,071
2022-08-11	10.350	11.330	10.350	11.250	11.250	55,669,008
2022-08-10	9.200	10.660	9.100	10.180	10.180	40,489,453
2022-08-09	9.250	9.320	9.060	9.220	9.220	8,561,301
2022-08-08	9.040	9.250	8.810	9.200	9.200	10,338,157
2022-08-05	8.660	9.090	8.660	9.040	9.040	15,294,743

← NewerPage 17 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.