Shanghai GuAo Electronic Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.680	15.820	15.510	15.680	15.660	2,381,100
2021-11-09	15.560	15.760	15.500	15.680	15.660	2,455,655
2021-11-08	15.860	15.860	15.560	15.650	15.630	1,815,750
2021-11-05	15.780	15.880	15.550	15.790	15.770	3,501,740
2021-11-04	15.840	15.980	15.650	15.680	15.660	1,685,380
2021-11-03	15.510	16.000	15.450	15.750	15.730	3,084,335
2021-11-02	15.770	15.850	15.430	15.680	15.660	2,358,195
2021-11-01	15.900	16.130	15.680	15.790	15.770	3,296,710
2021-10-29	15.850	16.050	15.600	15.900	15.880	2,878,796
2021-10-28	15.800	16.120	15.500	15.790	15.770	2,312,950
2021-10-27	15.380	15.960	15.250	15.850	15.830	3,152,305
2021-10-26	15.290	15.600	15.290	15.540	15.520	2,155,315
2021-10-25	15.640	15.840	15.420	15.540	15.520	1,845,860
2021-10-22	15.730	15.930	15.370	15.740	15.720	2,753,382
2021-10-21	15.850	16.000	15.760	15.770	15.750	1,349,100
2021-10-20	16.040	16.070	15.700	15.910	15.890	2,198,739
2021-10-19	15.910	16.060	15.840	15.850	15.830	1,657,300
2021-10-18	15.800	16.100	15.800	15.910	15.890	1,215,305
2021-10-15	15.910	16.140	15.780	15.840	15.820	1,534,250
2021-10-14	15.800	16.170	15.720	15.890	15.870	2,182,680

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.