Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.900	8.010	7.760	7.840	7.840	8,498,570
2025-04-25	8.100	8.160	7.890	7.940	7.940	12,112,220
2025-04-24	8.500	8.510	8.090	8.120	8.120	14,192,405
2025-04-23	8.650	8.830	8.450	8.510	8.510	18,845,400
2025-04-22	8.320	9.380	8.270	8.730	8.730	28,048,165
2025-04-21	8.100	8.400	8.060	8.320	8.320	8,973,300
2025-04-18	8.010	8.270	8.010	8.150	8.150	8,543,085
2025-04-17	8.100	8.240	8.040	8.040	8.040	6,973,900
2025-04-16	8.380	8.410	7.960	8.160	8.160	9,868,100
2025-04-15	8.630	8.630	8.360	8.380	8.380	8,090,250
2025-04-14	8.470	8.760	8.470	8.530	8.530	9,945,900
2025-04-11	8.240	8.500	8.220	8.350	8.350	8,293,100
2025-04-10	8.320	8.630	8.320	8.390	8.390	13,265,100
2025-04-09	7.760	8.140	7.090	8.080	8.080	16,276,570
2025-04-08	7.420	7.930	7.420	7.740	7.740	14,947,360
2025-04-07	8.500	8.600	7.350	7.350	7.350	16,920,335
2025-04-03	9.220	9.340	9.060	9.190	9.190	5,897,950
2025-04-02	9.230	9.380	9.210	9.260	9.260	4,343,300
2025-04-01	9.290	9.400	9.210	9.240	9.240	5,061,900
2025-03-31	9.300	9.310	9.020	9.210	9.210	8,448,335
2025-03-28	9.610	9.680	9.350	9.370	9.370	7,176,500
2025-03-27	9.530	9.730	9.340	9.640	9.640	8,068,000
2025-03-26	9.570	9.760	9.500	9.610	9.610	7,455,095
2025-03-25	9.840	9.840	9.500	9.570	9.570	9,681,730
2025-03-24	10.210	10.270	9.480	9.790	9.790	14,894,500
2025-03-21	10.400	10.460	10.150	10.200	10.200	11,587,370
2025-03-20	10.620	10.750	10.450	10.460	10.460	9,089,000
2025-03-19	10.780	10.850	10.530	10.620	10.620	10,914,335
2025-03-18	10.890	11.180	10.810	10.870	10.870	12,380,535
2025-03-17	10.800	11.130	10.790	10.850	10.850	13,840,146
2025-03-14	10.560	10.960	10.430	10.860	10.860	17,285,210
2025-03-13	11.040	11.070	10.380	10.560	10.560	20,630,700
2025-03-12	11.220	11.350	11.070	11.070	11.070	17,499,800
2025-03-11	11.090	11.250	10.840	11.220	11.220	15,009,265
2025-03-10	11.120	11.450	11.120	11.210	11.210	15,773,209
2025-03-07	11.660	11.790	11.040	11.110	11.110	32,856,290
2025-03-06	11.800	12.500	11.400	11.940	11.940	42,761,795
2025-03-05	12.100	12.260	11.650	11.850	11.850	37,136,403
2025-03-04	11.710	12.520	11.510	12.290	12.290	51,476,074
2025-03-03	11.300	12.680	10.900	12.160	12.160	56,659,843
2025-02-28	10.880	11.740	10.860	11.160	11.160	46,480,853
2025-02-27	11.170	11.330	10.730	10.910	10.910	33,336,787
2025-02-26	10.890	11.440	10.510	11.330	11.330	53,052,131
2025-02-25	9.940	11.700	9.700	10.880	10.880	62,099,474
2025-02-24	9.770	10.160	9.600	9.970	9.970	22,619,066
2025-02-21	9.800	9.840	9.350	9.790	9.790	18,802,315
2025-02-20	9.830	9.990	9.740	9.800	9.800	12,092,060
2025-02-19	9.560	9.800	9.520	9.780	9.780	12,238,500
2025-02-18	10.210	10.340	9.550	9.590	9.590	18,046,080
2025-02-17	10.350	10.450	10.110	10.280	10.280	14,371,450
2025-02-14	10.200	10.290	10.010	10.180	10.180	12,191,500
2025-02-13	10.320	10.390	10.120	10.240	10.240	12,243,500
2025-02-12	10.160	10.400	10.110	10.310	10.310	12,875,700
2025-02-11	10.320	10.350	10.080	10.160	10.160	14,249,000
2025-02-10	10.000	10.380	10.000	10.370	10.370	17,963,500
2025-02-07	9.710	10.140	9.650	9.970	9.970	21,571,285
2025-02-06	9.380	9.680	9.160	9.670	9.670	15,345,300
2025-02-05	9.090	9.450	9.030	9.270	9.270	12,168,000
2025-01-27	9.290	9.410	8.900	8.950	8.950	11,476,700
2025-01-24	9.020	9.310	8.910	9.260	9.260	11,485,800

← NewerPage 7 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.