Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.220	13.800	13.140	13.700	13.700	9,951,830
2026-04-23	13.740	14.000	13.200	13.320	13.320	10,792,960
2026-04-22	13.610	13.800	13.200	13.740	13.740	12,936,150
2026-04-21	13.900	14.430	13.830	13.980	13.980	9,999,900
2026-04-20	14.000	14.180	13.750	13.950	13.950	8,649,005
2026-04-17	14.130	14.190	13.810	14.000	14.000	7,763,077
2026-04-16	13.800	14.220	13.580	14.150	14.150	10,617,110
2026-04-15	14.200	14.290	13.660	13.760	13.760	9,264,194
2026-04-14	14.180	14.250	13.980	14.200	14.200	6,916,010
2026-04-13	14.040	14.270	13.910	14.070	14.070	7,808,100
2026-04-10	14.300	14.670	14.270	14.270	14.270	11,485,190
2026-04-09	14.080	14.520	13.960	14.230	14.230	10,117,200
2026-04-08	13.710	14.530	13.710	14.220	14.220	14,696,400
2026-04-07	13.350	13.670	13.210	13.450	13.450	6,628,400
2026-04-03	13.690	13.700	13.150	13.260	13.260	8,269,100
2026-04-02	14.050	14.100	13.310	13.470	13.470	9,470,663
2026-04-01	14.000	14.140	13.810	13.970	13.970	8,749,400
2026-03-31	14.220	14.370	13.700	13.760	13.760	12,202,100
2026-03-30	14.180	14.680	14.100	14.250	14.250	9,211,843
2026-03-27	13.950	14.610	13.950	14.480	14.480	8,641,310
2026-03-26	14.390	14.770	14.120	14.310	14.310	14,276,800
2026-03-25	15.790	15.790	14.460	14.600	14.600	29,449,961
2026-03-24	14.980	15.660	14.660	15.620	15.620	19,289,051
2026-03-23	14.500	14.990	14.070	14.400	14.400	20,601,840
2026-03-20	17.350	17.400	14.700	14.980	14.980	39,284,961
2026-03-19	17.380	19.210	17.150	17.280	17.280	24,839,330
2026-03-18	18.580	18.760	17.090	17.680	17.680	21,147,391
2026-03-17	18.540	19.120	18.310	18.570	18.570	16,396,350
2026-03-16	18.680	19.250	18.130	18.400	18.400	11,977,110
2026-03-13	18.350	18.770	17.810	18.670	18.670	14,066,310
2026-03-12	19.310	19.400	18.280	18.410	18.410	12,692,300
2026-03-11	19.550	20.000	19.340	19.410	19.410	12,665,600
2026-03-10	19.680	19.680	19.200	19.560	19.560	8,233,000
2026-03-09	19.010	19.250	18.330	19.170	19.170	13,616,920
2026-03-06	19.190	19.760	19.160	19.420	19.420	9,831,700
2026-03-05	18.800	19.770	18.620	19.360	19.360	15,783,300
2026-03-04	18.610	19.450	18.420	18.610	18.610	12,817,890
2026-03-03	20.240	20.720	18.650	18.690	18.690	21,451,811
2026-03-02	20.260	20.740	19.800	20.100	20.100	20,300,811
2026-02-27	20.350	20.990	20.070	20.750	20.750	16,110,070
2026-02-26	20.240	20.670	19.980	20.400	20.400	14,694,240
2026-02-25	19.800	20.530	19.530	20.400	20.400	20,276,539
2026-02-24	18.620	20.160	18.620	19.620	19.620	22,528,119
2026-02-13	18.300	18.500	17.970	18.330	18.330	13,561,130
2026-02-12	17.100	18.290	17.050	18.030	18.030	20,035,000
2026-02-11	17.180	17.510	17.050	17.100	17.100	7,863,490
2026-02-10	17.220	17.500	17.010	17.290	17.290	10,364,610
2026-02-09	17.600	17.780	16.000	17.220	17.220	16,726,770
2026-02-06	16.910	17.630	16.910	17.390	17.390	10,342,300
2026-02-05	17.070	17.460	17.030	17.080	17.080	8,230,500
2026-02-04	17.290	17.500	16.950	17.210	17.210	8,971,300
2026-02-03	16.520	17.380	16.370	17.290	17.290	13,712,470
2026-02-02	16.700	17.050	16.430	16.430	16.430	8,567,260
2026-01-30	16.830	17.150	16.300	16.780	16.780	12,534,800
2026-01-29	17.640	17.890	17.000	17.010	17.010	14,765,250
2026-01-28	17.200	18.350	16.900	17.750	17.750	18,138,881
2026-01-27	17.560	17.870	16.600	17.470	17.470	17,952,820
2026-01-26	18.380	18.430	17.520	17.820	17.820	20,945,641
2026-01-23	18.020	18.980	17.800	18.490	18.490	22,835,670
2026-01-22	18.100	18.780	17.550	18.020	18.020	23,144,301

← NewerPage 3 of 21 · 1,219 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.