Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.610	8.710	8.460	8.620	8.609	13,409,400
2022-05-11	8.710	8.900	8.540	8.580	8.569	19,185,792
2022-05-10	8.520	8.820	8.470	8.720	8.709	17,481,285
2022-05-09	8.530	8.890	8.520	8.700	8.689	21,410,361
2022-05-06	8.880	9.580	8.620	8.880	8.869	42,669,112
2022-05-05	7.550	8.880	7.460	8.880	8.869	27,810,227
2022-04-29	6.910	7.460	6.910	7.400	7.391	26,964,615
2022-04-28	7.440	7.460	6.740	6.840	6.831	35,622,969
2022-04-27	7.430	7.720	7.080	7.570	7.561	40,794,180
2022-04-26	9.100	9.160	7.410	7.750	7.740	60,596,475
2022-04-25	10.120	10.430	8.960	9.240	9.228	40,223,535
2022-04-22	10.260	11.800	10.260	10.260	10.247	51,352,576
2022-04-21	15.990	16.320	12.830	12.830	12.814	19,490,970
2022-04-20	16.200	16.390	16.020	16.040	16.020	4,552,755
2022-04-19	16.210	16.390	16.000	16.230	16.210	9,510,150
2022-04-18	16.390	16.570	15.900	16.220	16.200	9,422,155
2022-04-15	16.900	16.900	16.000	16.430	16.409	7,028,594
2022-04-14	17.080	17.120	16.550	16.790	16.769	6,096,900
2022-04-13	16.870	17.100	16.740	16.900	16.879	6,119,194
2022-04-12	16.200	17.000	16.150	17.000	16.979	9,093,634
2022-04-11	17.140	17.320	15.920	16.160	16.140	12,022,900
2022-04-08	17.420	17.600	16.910	17.150	17.128	6,535,300
2022-04-07	17.330	17.590	17.210	17.430	17.408	8,136,151
2022-04-06	17.250	17.800	17.100	17.390	17.368	9,317,505
2022-04-01	16.990	17.360	16.500	17.200	17.178	9,016,771
2022-03-31	17.040	17.350	16.750	17.140	17.118	8,420,900
2022-03-30	16.960	17.290	16.700	17.060	17.039	7,053,632
2022-03-29	17.390	17.390	16.750	16.830	16.809	7,685,650
2022-03-28	17.800	17.800	16.940	17.240	17.218	9,059,655
2022-03-25	17.990	18.000	17.150	17.880	17.858	10,109,125
2022-03-24	17.610	17.780	17.330	17.690	17.668	6,169,150
2022-03-23	17.750	17.900	17.250	17.680	17.658	8,108,490
2022-03-22	18.180	18.180	17.590	17.800	17.778	10,966,750
2022-03-21	18.300	18.500	17.990	18.190	18.167	13,094,220
2022-03-18	17.710	18.200	17.510	18.180	18.157	10,405,270
2022-03-17	16.890	18.080	16.600	17.800	17.778	17,894,856
2022-03-16	15.970	16.700	14.950	16.580	16.559	9,998,620
2022-03-15	15.960	16.450	15.610	15.850	15.830	8,671,975
2022-03-14	16.650	16.800	16.060	16.060	16.040	5,657,125
2022-03-11	16.560	16.810	16.150	16.730	16.709	5,624,015
2022-03-10	16.980	17.150	16.480	16.780	16.759	6,921,275
2022-03-09	16.670	17.110	15.800	16.570	16.549	7,704,222
2022-03-08	17.380	17.790	16.730	16.950	16.929	6,854,010
2022-03-07	17.890	18.180	17.330	17.550	17.528	7,422,105
2022-03-04	17.150	18.490	17.100	18.000	17.977	13,981,802
2022-03-03	17.410	17.440	16.950	17.360	17.338	9,202,485
2022-03-02	17.680	17.730	17.350	17.360	17.338	5,815,512
2022-03-01	17.800	17.990	17.460	17.630	17.608	6,485,410
2022-02-28	18.100	18.460	17.360	17.660	17.638	7,819,550
2022-02-25	18.140	18.760	17.900	18.050	18.027	7,749,645
2022-02-24	19.090	19.570	17.620	18.130	18.107	15,408,127
2022-02-23	18.440	19.530	18.120	19.190	19.166	11,496,289
2022-02-22	18.330	18.390	17.820	18.300	18.277	8,229,150
2022-02-21	18.100	18.630	18.100	18.410	18.387	8,824,614
2022-02-18	18.030	18.580	17.860	18.190	18.167	12,500,710
2022-02-17	17.200	18.680	17.200	18.250	18.227	18,497,315
2022-02-16	17.390	17.720	17.050	17.080	17.059	14,881,545
2022-02-15	16.760	17.340	16.370	17.200	17.178	16,793,299
2022-02-14	17.120	17.350	16.530	16.600	16.579	11,004,929
2022-02-11	17.000	17.440	16.830	17.020	16.999	11,321,645

← NewerPage 19 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.