Shanghai GuAo Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.580 | 11.690 | 11.390 | 11.570 | 11.570 | 23,635,701 |
| 2025-07-24 | 11.500 | 11.900 | 11.500 | 11.720 | 11.720 | 41,080,895 |
| 2025-07-23 | 11.330 | 11.660 | 11.170 | 11.470 | 11.470 | 30,233,070 |
| 2025-07-22 | 11.720 | 11.800 | 11.310 | 11.400 | 11.400 | 34,217,920 |
| 2025-07-21 | 11.750 | 11.930 | 11.590 | 11.870 | 11.870 | 29,428,805 |
| 2025-07-18 | 11.910 | 12.000 | 11.700 | 11.740 | 11.740 | 30,950,400 |
| 2025-07-17 | 12.090 | 12.280 | 11.850 | 11.940 | 11.940 | 41,061,327 |
| 2025-07-16 | 12.390 | 12.490 | 11.940 | 12.040 | 12.040 | 55,634,747 |
| 2025-07-15 | 13.020 | 13.250 | 12.500 | 12.730 | 12.730 | 79,586,764 |
| 2025-07-14 | 13.000 | 14.160 | 12.750 | 13.170 | 13.170 | 127,770,177 |
| 2025-07-11 | 11.230 | 12.220 | 11.230 | 12.220 | 12.220 | 81,214,275 |
| 2025-07-10 | 10.310 | 10.440 | 10.130 | 10.180 | 10.180 | 18,491,900 |
| 2025-07-09 | 10.380 | 10.550 | 10.250 | 10.390 | 10.390 | 26,350,194 |
| 2025-07-08 | 10.670 | 11.020 | 10.610 | 10.640 | 10.640 | 39,779,223 |
| 2025-07-07 | 10.080 | 10.380 | 10.000 | 10.370 | 10.370 | 18,901,067 |
| 2025-07-04 | 10.170 | 10.270 | 9.910 | 10.030 | 10.030 | 19,450,200 |
| 2025-07-03 | 10.200 | 10.280 | 10.090 | 10.160 | 10.160 | 12,340,200 |
| 2025-07-02 | 10.350 | 10.400 | 10.070 | 10.160 | 10.160 | 19,054,146 |
| 2025-07-01 | 10.760 | 10.780 | 10.220 | 10.460 | 10.460 | 33,691,690 |
| 2025-06-30 | 10.830 | 10.980 | 10.690 | 10.760 | 10.760 | 28,876,457 |
| 2025-06-27 | 11.210 | 11.590 | 10.870 | 10.900 | 10.900 | 44,818,672 |
| 2025-06-26 | 11.000 | 11.660 | 10.840 | 11.410 | 11.410 | 62,832,586 |
| 2025-06-25 | 10.410 | 11.140 | 10.380 | 11.010 | 11.010 | 55,646,842 |
| 2025-06-24 | 10.480 | 10.820 | 10.250 | 10.680 | 10.680 | 43,725,050 |
| 2025-06-23 | 9.940 | 10.600 | 9.850 | 10.530 | 10.530 | 39,476,905 |
| 2025-06-20 | 10.100 | 10.630 | 9.530 | 10.130 | 10.130 | 43,959,715 |
| 2025-06-19 | 10.480 | 11.190 | 10.220 | 10.320 | 10.320 | 62,385,080 |
| 2025-06-18 | 9.760 | 10.650 | 9.720 | 10.380 | 10.380 | 51,334,404 |
| 2025-06-17 | 9.820 | 9.900 | 9.630 | 9.750 | 9.750 | 20,073,520 |
| 2025-06-16 | 9.320 | 9.840 | 9.300 | 9.820 | 9.820 | 24,015,901 |
| 2025-06-13 | 9.760 | 9.810 | 9.310 | 9.340 | 9.340 | 22,995,800 |
| 2025-06-12 | 9.590 | 10.190 | 9.510 | 9.890 | 9.890 | 33,402,000 |
| 2025-06-11 | 9.710 | 10.200 | 9.560 | 9.800 | 9.800 | 33,990,950 |
| 2025-06-10 | 9.680 | 9.950 | 9.360 | 9.460 | 9.460 | 25,017,550 |
| 2025-06-09 | 9.660 | 9.750 | 9.500 | 9.600 | 9.600 | 16,906,946 |
| 2025-06-06 | 9.790 | 10.030 | 9.620 | 9.630 | 9.630 | 25,151,130 |
| 2025-06-05 | 9.710 | 10.100 | 9.600 | 9.930 | 9.930 | 44,527,900 |
| 2025-06-04 | 9.200 | 10.490 | 9.100 | 9.860 | 9.860 | 51,184,134 |
| 2025-06-03 | 9.530 | 9.800 | 9.200 | 9.220 | 9.220 | 30,151,480 |
| 2025-05-30 | 9.030 | 9.490 | 8.970 | 9.350 | 9.350 | 32,986,450 |
| 2025-05-29 | 8.460 | 9.070 | 8.460 | 9.060 | 9.060 | 24,779,810 |
| 2025-05-28 | 8.670 | 8.780 | 8.470 | 8.500 | 8.500 | 8,134,646 |
| 2025-05-27 | 8.600 | 8.710 | 8.540 | 8.680 | 8.680 | 7,337,400 |
| 2025-05-26 | 8.420 | 8.690 | 8.410 | 8.680 | 8.680 | 8,321,400 |
| 2025-05-23 | 8.670 | 8.670 | 8.380 | 8.400 | 8.400 | 8,544,200 |
| 2025-05-22 | 8.700 | 8.860 | 8.560 | 8.590 | 8.590 | 6,952,300 |
| 2025-05-21 | 8.930 | 8.930 | 8.730 | 8.770 | 8.770 | 7,186,200 |
| 2025-05-20 | 8.760 | 8.960 | 8.650 | 8.960 | 8.960 | 11,584,715 |
| 2025-05-19 | 8.560 | 8.790 | 8.480 | 8.740 | 8.740 | 9,540,500 |
| 2025-05-16 | 8.600 | 8.700 | 8.500 | 8.550 | 8.550 | 6,471,700 |
| 2025-05-15 | 8.850 | 8.850 | 8.560 | 8.590 | 8.590 | 7,980,300 |
| 2025-05-14 | 8.690 | 9.030 | 8.610 | 8.840 | 8.840 | 13,494,800 |
| 2025-05-13 | 8.890 | 8.920 | 8.670 | 8.710 | 8.710 | 8,826,375 |
| 2025-05-12 | 8.720 | 8.800 | 8.600 | 8.770 | 8.770 | 8,779,600 |
| 2025-05-09 | 8.800 | 8.800 | 8.560 | 8.600 | 8.600 | 8,731,300 |
| 2025-05-08 | 8.600 | 8.860 | 8.590 | 8.840 | 8.840 | 10,093,000 |
| 2025-05-07 | 8.920 | 9.050 | 8.530 | 8.650 | 8.650 | 14,062,900 |
| 2025-05-06 | 8.290 | 8.810 | 8.290 | 8.710 | 8.710 | 17,352,385 |
| 2025-04-30 | 8.050 | 8.370 | 8.030 | 8.290 | 8.290 | 15,190,335 |
| 2025-04-29 | 7.780 | 8.290 | 7.770 | 8.010 | 8.010 | 12,698,435 |
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.