Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.440	8.700	8.440	8.650	8.650	10,142,750
2022-08-03	8.230	8.750	8.230	8.410	8.410	17,446,239
2022-08-02	8.930	8.960	8.180	8.200	8.200	19,457,595
2022-08-01	8.910	9.120	8.850	9.030	9.030	7,828,145
2022-07-29	9.250	9.270	9.050	9.050	9.050	10,530,235
2022-07-28	9.350	9.450	9.200	9.230	9.230	10,660,370
2022-07-27	9.450	9.480	9.270	9.330	9.330	8,847,035
2022-07-26	9.290	9.520	9.180	9.470	9.470	12,135,177
2022-07-25	9.420	9.500	9.180	9.280	9.280	9,865,672
2022-07-22	9.550	9.600	9.260	9.410	9.410	12,660,100
2022-07-21	9.650	9.750	9.480	9.510	9.510	12,355,300
2022-07-20	9.740	9.830	9.600	9.650	9.650	15,504,200
2022-07-19	9.630	9.850	9.480	9.750	9.750	20,918,640
2022-07-18	9.150	9.790	9.130	9.560	9.560	25,271,335
2022-07-15	9.540	9.570	9.070	9.090	9.090	16,718,657
2022-07-14	9.100	9.510	9.020	9.420	9.420	20,308,998
2022-07-13	8.780	9.220	8.750	9.140	9.140	16,024,730
2022-07-12	9.000	9.320	8.820	8.830	8.830	18,567,837
2022-07-11	9.200	9.290	8.950	9.060	9.060	14,330,840
2022-07-08	9.320	9.530	9.210	9.250	9.250	22,742,881
2022-07-07	9.330	9.650	9.050	9.240	9.240	32,115,320
2022-07-06	8.930	9.730	8.750	9.370	9.370	42,472,071
2022-07-05	8.780	9.250	8.570	9.020	9.020	28,067,447
2022-07-04	8.710	8.900	8.650	8.820	8.820	12,463,598
2022-07-01	8.860	9.140	8.740	8.820	8.820	15,048,199
2022-06-30	8.810	8.940	8.740	8.760	8.760	11,732,255
2022-06-29	9.150	9.170	8.810	8.840	8.840	15,183,866
2022-06-28	8.920	9.230	8.610	9.080	9.080	16,997,163
2022-06-27	9.000	9.050	8.870	8.920	8.920	11,409,900
2022-06-24	9.110	9.250	8.960	9.000	9.000	13,875,540
2022-06-23	8.900	9.090	8.830	9.070	9.070	11,382,175
2022-06-22	9.100	9.200	8.910	8.950	8.950	14,821,370
2022-06-21	9.130	9.450	9.070	9.250	9.250	23,336,455
2022-06-20	9.110	9.230	8.950	9.020	9.020	16,987,703
2022-06-17	9.260	9.450	8.910	9.080	9.080	27,835,704
2022-06-16	9.080	9.910	9.040	9.310	9.310	44,892,927
2022-06-15	8.650	9.050	8.650	8.860	8.860	26,956,495
2022-06-14	8.540	8.730	8.240	8.730	8.730	15,736,300
2022-06-13	8.420	8.730	8.420	8.650	8.650	11,596,750
2022-06-10	8.380	8.640	8.380	8.580	8.580	12,654,080
2022-06-09	8.610	8.940	8.460	8.490	8.490	17,637,585
2022-06-08	8.770	8.950	8.440	8.610	8.610	13,794,320
2022-06-07	8.930	9.040	8.600	8.720	8.720	18,259,800
2022-06-06	8.240	9.120	8.200	8.940	8.940	28,611,785
2022-06-02	8.160	8.250	7.940	8.170	8.170	13,358,890
2022-06-01	7.930	8.240	7.850	8.130	8.130	13,694,950
2022-05-31	8.030	8.030	7.700	7.970	7.960	12,421,651
2022-05-30	8.030	8.170	7.800	7.960	7.950	13,125,766
2022-05-27	8.210	8.370	7.910	8.040	8.030	14,646,538
2022-05-26	8.320	8.390	7.950	8.140	8.130	14,087,620
2022-05-25	8.270	8.450	8.140	8.330	8.320	15,067,600
2022-05-24	9.100	9.100	8.310	8.310	8.300	22,704,085
2022-05-23	8.690	9.000	8.690	8.960	8.949	21,778,615
2022-05-20	8.570	8.790	8.390	8.520	8.509	21,201,000
2022-05-19	8.750	8.970	8.600	8.700	8.689	13,703,937
2022-05-18	9.070	9.220	8.840	8.850	8.839	16,570,995
2022-05-17	8.900	8.950	8.660	8.870	8.859	14,099,170
2022-05-16	8.520	9.080	8.460	8.980	8.969	22,347,685
2022-05-13	8.650	8.780	8.460	8.520	8.509	10,582,961
2022-05-12	8.610	8.710	8.460	8.620	8.609	13,409,400

← NewerPage 18 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.