Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.240	17.900	17.010	17.750	17.750	17,179,971
2026-01-20	17.360	17.980	17.100	17.460	17.460	18,159,490
2026-01-19	17.630	17.990	17.300	17.470	17.470	13,905,500
2026-01-16	17.000	17.850	16.740	17.640	17.640	21,603,389
2026-01-15	16.930	17.180	16.550	16.900	16.900	18,338,393
2026-01-14	16.960	18.250	16.890	17.300	17.300	29,184,915
2026-01-13	18.210	18.210	16.920	16.930	16.930	27,009,300
2026-01-12	17.210	18.470	17.160	18.240	18.240	28,659,834
2026-01-09	17.560	17.590	17.060	17.210	17.210	19,655,024
2026-01-08	17.300	17.780	16.900	17.610	17.610	23,243,300
2026-01-07	16.650	18.290	16.650	17.300	17.300	36,604,417
2026-01-06	16.690	16.750	16.270	16.450	16.450	15,514,000
2026-01-05	16.640	16.750	16.200	16.490	16.490	21,166,200
2025-12-31	16.800	17.180	16.520	16.640	16.640	25,697,675
2025-12-30	17.100	17.900	16.820	17.250	17.250	36,096,950
2025-12-29	16.580	17.420	16.580	17.150	17.150	29,695,805
2025-12-26	16.000	18.500	15.860	17.230	17.230	48,954,305
2025-12-25	16.270	16.390	15.840	15.860	15.860	18,778,400
2025-12-24	15.550	16.280	15.500	16.080	16.080	22,849,660
2025-12-23	16.060	16.230	15.110	15.550	15.550	32,979,631
2025-12-22	16.660	16.960	16.320	16.410	16.410	31,518,800
2025-12-19	16.560	17.330	16.200	16.980	16.980	45,460,725
2025-12-18	16.810	17.500	15.990	16.700	16.700	61,829,435
2025-12-17	13.810	16.800	13.510	16.800	16.800	50,628,379
2025-12-16	14.080	14.380	13.610	14.000	14.000	25,701,424
2025-12-15	13.570	15.120	13.350	14.130	14.130	44,435,795
2025-12-12	13.700	13.700	13.700	13.700	13.700	0
2025-12-11	13.700	13.700	13.700	13.700	13.700	0
2025-12-10	13.700	13.700	13.700	13.700	13.700	0
2025-12-09	13.700	13.700	13.700	13.700	13.700	0
2025-12-08	13.700	13.700	13.700	13.700	13.700	0
2025-12-05	12.570	13.780	12.470	13.700	13.700	22,016,794
2025-12-04	12.700	12.890	12.430	12.580	12.580	6,695,400
2025-12-03	13.440	13.520	12.630	12.690	12.690	16,357,400
2025-12-02	13.730	13.820	13.300	13.330	13.330	11,358,100
2025-12-01	13.590	13.880	13.400	13.800	13.800	14,852,000
2025-11-28	13.150	13.710	13.150	13.380	13.380	14,636,056
2025-11-27	13.490	13.610	13.010	13.270	13.270	14,685,005
2025-11-26	13.410	13.850	13.260	13.290	13.290	12,379,600
2025-11-25	13.400	13.780	13.360	13.480	13.480	11,807,251
2025-11-24	13.410	13.490	13.010	13.350	13.350	9,592,225
2025-11-21	13.680	13.880	13.240	13.280	13.280	15,266,625
2025-11-20	13.550	14.150	13.500	13.840	13.840	18,639,005
2025-11-19	13.590	13.640	13.270	13.430	13.430	11,645,100
2025-11-18	13.500	13.860	13.450	13.640	13.640	13,453,229
2025-11-17	13.680	13.880	12.760	13.570	13.570	20,578,469
2025-11-14	13.760	13.840	13.400	13.430	13.430	14,917,692
2025-11-13	13.670	14.470	13.510	13.890	13.890	32,439,920
2025-11-12	13.570	13.960	13.210	13.590	13.590	23,067,792
2025-11-11	13.600	13.810	13.360	13.420	13.420	15,877,300
2025-11-10	12.650	13.670	12.650	13.610	13.610	27,024,175
2025-11-07	12.830	12.880	12.550	12.640	12.640	9,709,100
2025-11-06	12.850	13.150	12.750	12.920	12.920	11,755,990
2025-11-05	12.840	13.110	12.760	12.820	12.820	8,795,500
2025-11-04	13.090	13.110	12.840	12.960	12.960	9,107,500
2025-11-03	13.130	13.250	12.970	13.100	13.100	10,473,400
2025-10-31	13.180	13.490	13.090	13.130	13.130	16,225,700
2025-10-30	13.250	14.280	13.210	13.370	13.370	31,790,729
2025-10-29	13.240	13.440	13.060	13.090	13.090	13,836,750
2025-10-28	12.880	13.590	12.870	13.240	13.240	24,722,724

← NewerPage 4 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.