Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.790	17.790	16.860	17.000	16.979	8,012,149
2022-02-09	16.700	17.960	16.670	17.780	17.758	11,249,384
2022-02-08	16.200	16.680	15.500	16.550	16.529	11,389,199
2022-02-07	18.080	18.300	16.080	16.240	16.220	13,948,110
2022-01-28	17.410	18.500	17.280	17.820	17.798	6,833,811
2022-01-27	18.400	18.400	16.980	17.280	17.258	13,006,401
2022-01-26	18.600	19.000	17.320	18.000	17.977	9,828,600
2022-01-25	19.810	20.290	18.500	18.620	18.597	15,557,647
2022-01-24	19.610	20.520	19.350	20.210	20.185	20,934,239
2022-01-21	19.830	20.880	19.500	19.800	19.775	21,366,122
2022-01-20	21.600	22.240	20.120	20.320	20.294	29,611,276
2022-01-19	19.160	21.100	19.130	20.600	20.574	29,202,387
2022-01-18	19.270	22.000	19.000	19.700	19.675	32,060,169
2022-01-17	17.420	19.580	16.310	18.890	18.866	22,449,381
2022-01-14	17.350	17.630	17.110	17.180	17.158	5,590,900
2022-01-13	17.380	17.480	16.830	17.400	17.378	6,187,190
2022-01-12	17.500	17.790	17.030	17.180	17.158	6,536,130
2022-01-11	17.720	17.920	16.910	17.160	17.138	7,561,827
2022-01-10	18.600	18.800	17.160	17.600	17.578	11,424,935
2022-01-07	17.900	19.120	17.740	18.550	18.527	14,042,879
2022-01-06	17.380	17.980	17.160	17.930	17.907	5,354,480
2022-01-05	17.650	17.840	17.260	17.400	17.378	4,658,200
2022-01-04	17.050	17.950	17.050	17.610	17.588	6,765,510
2021-12-31	16.580	17.050	16.340	16.810	16.789	3,976,802
2021-12-30	15.940	16.770	15.870	16.580	16.559	4,262,379
2021-12-29	16.020	16.180	15.710	15.920	15.900	3,118,300
2021-12-28	16.020	16.440	15.880	16.010	15.990	3,501,984
2021-12-27	16.330	16.330	15.800	16.080	16.060	3,596,297
2021-12-24	16.880	16.950	16.000	16.400	16.379	4,196,235
2021-12-23	16.980	17.010	16.580	16.880	16.859	4,417,635
2021-12-22	16.850	17.590	16.600	17.220	17.198	4,099,377
2021-12-21	16.740	17.090	16.680	16.800	16.779	3,955,224
2021-12-20	17.250	17.370	16.930	16.930	16.909	3,221,155
2021-12-17	17.460	17.550	17.150	17.200	17.178	3,216,970
2021-12-16	17.310	17.570	16.930	17.340	17.318	6,016,787
2021-12-15	18.700	18.950	17.280	17.500	17.478	12,125,165
2021-12-14	17.560	18.750	17.560	18.360	18.337	8,712,559
2021-12-13	18.200	18.350	17.580	17.850	17.828	6,424,205
2021-12-10	18.540	18.600	18.000	18.200	18.177	5,122,610
2021-12-09	18.280	18.810	18.230	18.320	18.297	6,629,196
2021-12-08	18.200	18.500	18.070	18.340	18.317	4,411,800
2021-12-07	18.980	18.980	17.980	18.100	18.077	6,202,989
2021-12-06	18.000	19.100	17.730	18.600	18.577	12,149,869
2021-12-03	17.450	18.100	17.450	18.000	17.977	6,360,929
2021-12-02	17.670	17.830	17.210	17.450	17.428	5,832,584
2021-12-01	18.010	18.130	17.620	17.660	17.638	5,060,355
2021-11-30	18.090	18.250	17.850	18.000	17.977	5,848,744
2021-11-29	17.610	18.350	17.500	18.090	18.067	8,235,358
2021-11-26	17.250	18.400	17.100	18.030	18.007	10,400,974
2021-11-25	17.130	17.420	16.770	17.250	17.228	5,475,835
2021-11-24	17.020	17.620	17.000	17.110	17.089	6,838,725
2021-11-23	16.350	17.100	16.220	17.000	16.979	6,301,090
2021-11-22	16.310	16.480	16.200	16.280	16.260	2,519,790
2021-11-19	16.620	16.620	16.160	16.420	16.399	4,740,830
2021-11-18	16.680	16.800	16.390	16.620	16.599	2,964,305
2021-11-17	16.680	16.840	16.450	16.730	16.709	2,716,226
2021-11-16	17.170	17.320	16.560	16.680	16.659	4,747,319
2021-11-15	16.830	17.370	16.830	17.250	17.228	9,165,016
2021-11-12	16.200	17.130	16.200	16.810	16.789	8,692,762
2021-11-11	15.720	17.110	15.530	16.310	16.290	7,763,325

← NewerPage 20 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.