Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.310	13.650	12.310	13.230	13.230	34,003,950
2025-10-24	12.120	12.350	12.120	12.210	12.210	7,699,700
2025-10-23	12.260	12.330	11.900	12.100	12.100	8,908,240
2025-10-22	12.010	12.550	11.990	12.340	12.340	13,380,000
2025-10-21	11.910	12.170	11.730	12.080	12.080	10,135,800
2025-10-20	11.570	11.970	11.510	11.820	11.820	13,143,500
2025-10-17	11.970	12.000	11.350	11.350	11.350	11,680,020
2025-10-16	12.030	12.590	11.870	11.990	11.990	12,905,700
2025-10-15	11.960	12.240	11.810	12.130	12.130	8,808,600
2025-10-14	12.680	12.830	11.830	11.940	11.940	17,263,450
2025-10-13	12.250	12.770	12.010	12.620	12.620	14,098,500
2025-10-10	13.190	13.250	12.680	12.790	12.790	21,058,750
2025-10-09	13.500	13.680	13.080	13.510	13.510	17,578,200
2025-09-30	13.050	13.830	12.960	13.610	13.610	21,340,580
2025-09-29	12.950	13.160	12.520	13.090	13.090	17,573,336
2025-09-26	13.490	13.960	13.020	13.020	13.020	18,672,700
2025-09-25	13.980	14.100	13.450	13.490	13.490	24,352,360
2025-09-24	13.370	13.990	13.130	13.980	13.980	30,259,669
2025-09-23	13.420	13.630	13.000	13.430	13.430	28,679,670
2025-09-22	12.680	13.740	12.620	13.430	13.430	32,604,715
2025-09-19	12.770	13.030	12.630	12.640	12.640	16,354,275
2025-09-18	13.000	13.350	12.720	12.880	12.880	27,098,750
2025-09-17	12.880	13.180	12.710	13.150	13.150	25,783,570
2025-09-16	12.510	13.050	12.470	12.920	12.920	26,697,425
2025-09-15	12.680	12.830	12.470	12.520	12.520	18,696,855
2025-09-12	12.420	12.660	12.350	12.560	12.560	18,366,870
2025-09-11	12.180	12.620	11.950	12.490	12.490	20,346,400
2025-09-10	12.320	12.420	12.110	12.220	12.220	11,820,700
2025-09-09	12.500	12.540	12.170	12.230	12.230	13,048,510
2025-09-08	12.150	12.680	12.060	12.530	12.530	24,262,445
2025-09-05	11.710	12.110	11.460	12.110	12.110	14,554,892
2025-09-04	11.800	12.200	11.500	11.700	11.700	17,065,800
2025-09-03	12.330	12.520	11.720	11.870	11.870	17,007,590
2025-09-02	12.490	12.600	12.020	12.320	12.320	21,089,000
2025-09-01	12.020	12.750	12.020	12.530	12.530	26,451,550
2025-08-29	11.910	12.220	11.830	12.080	12.080	21,486,285
2025-08-28	11.730	11.970	11.390	11.960	11.960	22,761,675
2025-08-27	12.440	12.460	11.770	11.780	11.780	29,588,800
2025-08-26	12.500	12.630	12.340	12.450	12.450	19,698,135
2025-08-25	12.810	12.900	12.500	12.590	12.590	32,921,980
2025-08-22	12.120	12.850	12.110	12.680	12.680	38,057,699
2025-08-21	12.870	13.000	12.220	12.320	12.320	34,754,205
2025-08-20	12.390	12.450	12.030	12.310	12.310	31,808,706
2025-08-19	12.180	12.880	12.150	12.450	12.450	53,085,850
2025-08-18	11.680	13.560	11.460	12.520	12.520	72,562,238
2025-08-15	11.300	11.830	11.030	11.670	11.670	33,470,050
2025-08-14	11.340	11.700	11.250	11.370	11.370	25,572,964
2025-08-13	11.510	11.520	11.270	11.340	11.340	20,734,800
2025-08-12	11.590	11.650	11.370	11.540	11.540	18,131,450
2025-08-11	11.330	11.700	11.330	11.600	11.600	23,869,805
2025-08-08	11.350	12.090	11.100	11.580	11.580	37,710,005
2025-08-07	11.350	11.430	11.200	11.330	11.330	17,521,741
2025-08-06	11.190	11.380	11.080	11.330	11.330	16,280,000
2025-08-05	11.110	11.190	11.010	11.190	11.190	11,925,500
2025-08-04	11.000	11.100	10.830	11.100	11.100	10,584,300
2025-08-01	11.000	11.090	10.810	11.080	11.080	16,994,700
2025-07-31	11.230	11.380	10.970	11.000	11.000	17,765,700
2025-07-30	11.600	11.610	11.200	11.310	11.310	17,427,300
2025-07-29	11.570	11.580	11.250	11.570	11.570	22,752,900
2025-07-28	11.510	11.640	11.410	11.600	11.600	18,294,600

← NewerPage 5 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.