Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.220	8.600	8.160	8.530	8.530	11,256,809
2026-07-22	8.100	8.500	8.100	8.220	8.220	12,168,221
2026-07-21	8.120	8.360	7.490	8.360	8.360	17,200,852
2026-07-20	8.900	9.080	7.970	8.150	8.150	17,690,699
2026-07-17	9.360	9.360	8.670	8.810	8.810	16,477,504
2026-07-16	9.780	9.880	9.220	9.290	9.290	20,415,953
2026-07-15	8.780	10.260	8.770	9.940	9.940	24,552,172
2026-07-14	8.820	8.950	8.530	8.830	8.830	7,394,421
2026-07-13	9.430	9.550	8.800	8.920	8.920	10,170,972
2026-07-10	9.090	9.790	9.020	9.420	9.420	11,685,600
2026-07-09	8.780	9.190	8.690	9.170	9.170	7,351,356
2026-07-08	9.020	9.110	8.820	8.880	8.880	6,176,725
2026-07-07	9.330	9.440	8.980	9.030	9.030	8,027,300
2026-07-06	10.090	10.180	9.460	9.470	9.470	7,933,400
2026-07-03	9.810	10.180	9.760	9.910	9.910	8,256,700
2026-07-02	9.980	10.200	9.700	9.700	9.700	9,355,700
2026-07-01	9.980	10.280	9.880	10.040	10.040	11,051,304
2026-06-30	9.610	10.160	9.480	9.840	9.840	9,520,035
2026-06-29	9.950	10.110	9.490	9.650	9.650	12,225,000
2026-06-26	10.280	10.350	9.960	10.010	10.010	8,562,010
2026-06-25	10.550	10.700	10.320	10.420	10.420	7,240,700
2026-06-24	10.990	11.010	10.350	10.570	10.570	8,580,770
2026-06-23	10.970	11.280	10.840	11.030	11.030	8,115,100
2026-06-22	11.000	11.100	10.450	11.050	11.050	10,620,800
2026-06-18	11.210	11.440	11.030	11.060	11.060	6,788,870
2026-06-17	11.300	11.430	11.040	11.250	11.250	6,476,600
2026-06-16	11.010	11.450	10.890	11.360	11.360	8,657,864
2026-06-15	11.000	11.600	10.810	11.040	11.040	12,416,200
2026-06-12	10.350	10.900	10.210	10.790	10.790	12,653,800
2026-06-11	10.270	10.270	9.980	10.130	10.130	8,686,496
2026-06-10	10.630	10.740	10.170	10.350	10.350	7,950,300
2026-06-09	10.800	10.930	10.560	10.750	10.750	5,990,733
2026-06-08	11.010	11.230	10.480	10.620	10.620	9,600,200
2026-06-05	11.240	11.440	10.970	11.160	11.160	8,910,200
2026-06-04	11.280	11.550	11.100	11.280	11.280	7,197,500
2026-06-03	11.490	11.700	11.270	11.390	11.390	7,534,525
2026-06-02	11.850	11.920	11.160	11.490	11.490	10,277,300
2026-06-01	11.800	12.280	11.710	11.840	11.840	8,183,450
2026-05-29	12.300	13.070	11.750	11.800	11.800	12,869,810
2026-05-28	12.200	12.470	11.700	12.320	12.320	16,296,300
2026-05-27	12.860	13.110	12.270	12.320	12.320	10,925,110
2026-05-26	13.320	13.320	12.650	12.850	12.850	11,447,410
2026-05-25	13.500	13.740	13.150	13.370	13.370	11,302,710
2026-05-22	13.700	13.950	13.380	13.450	13.450	11,329,200
2026-05-21	14.260	14.800	13.620	13.730	13.730	11,207,600
2026-05-20	14.280	14.510	13.830	14.250	14.250	9,695,461
2026-05-19	14.110	14.460	14.040	14.420	14.420	6,579,000
2026-05-18	14.590	14.650	14.170	14.250	14.250	8,082,400
2026-05-15	15.000	15.070	14.550	14.670	14.670	8,514,530
2026-05-14	15.550	15.580	15.020	15.050	15.050	8,170,350
2026-05-13	15.430	15.760	14.930	15.550	15.550	13,648,140
2026-05-12	15.800	15.810	15.110	15.430	15.430	14,566,330
2026-05-11	14.930	16.100	14.630	15.890	15.890	23,601,730
2026-05-08	14.640	14.950	14.540	14.890	14.890	7,979,810
2026-05-07	14.680	14.860	14.430	14.720	14.720	11,734,900
2026-05-06	14.430	14.850	14.430	14.720	14.720	12,116,190
2026-04-30	13.960	14.410	13.830	14.350	14.350	9,195,050
2026-04-29	13.540	14.270	13.500	14.080	14.080	10,282,180
2026-04-28	13.910	14.090	13.520	13.620	13.620	9,146,000
2026-04-27	13.600	14.150	13.370	14.070	14.070	10,633,700

← NewerPage 2 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.