Shanghai GuAo Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.250	9.600	8.990	9.000	9.000	12,794,275
2025-01-22	9.270	9.270	9.030	9.090	9.090	9,204,750
2025-01-21	9.600	9.630	9.240	9.330	9.330	10,762,325
2025-01-20	9.750	9.850	9.410	9.540	9.540	10,650,800
2025-01-17	9.600	9.700	9.500	9.570	9.570	9,589,600
2025-01-16	9.810	9.830	9.560	9.670	9.670	15,030,300
2025-01-15	9.690	9.790	9.510	9.580	9.580	13,039,405
2025-01-14	9.250	9.700	9.050	9.680	9.680	18,308,295
2025-01-13	8.810	9.040	8.460	9.000	9.000	12,743,221
2025-01-10	9.440	9.570	8.890	8.890	8.890	13,743,275
2025-01-09	9.410	9.540	9.330	9.440	9.440	13,988,775
2025-01-08	9.280	9.550	8.910	9.410	9.410	20,922,300
2025-01-07	9.060	9.300	8.930	9.300	9.300	17,961,945
2025-01-06	8.870	9.090	8.400	8.880	8.880	18,110,995
2025-01-03	9.700	9.730	8.930	8.940	8.940	18,751,900
2025-01-02	9.880	9.960	9.380	9.490	9.490	21,517,025
2024-12-31	10.700	10.780	9.970	9.970	9.970	17,783,075
2024-12-30	10.880	11.030	10.540	10.610	10.610	17,427,450
2024-12-27	11.010	11.410	10.820	11.070	11.070	15,323,640
2024-12-26	11.180	11.290	10.920	11.020	11.020	16,304,550
2024-12-25	11.810	11.810	11.010	11.180	11.180	17,996,590
2024-12-24	12.240	12.300	11.420	11.910	11.910	22,862,925
2024-12-23	13.230	13.230	12.200	12.240	12.240	19,175,472
2024-12-20	12.980	13.310	12.840	13.250	13.250	14,943,383
2024-12-19	12.730	13.050	12.720	12.900	12.900	12,121,500
2024-12-18	12.850	13.140	12.620	12.980	12.980	12,728,320
2024-12-17	13.400	13.600	12.840	12.860	12.860	15,511,000
2024-12-16	13.650	13.890	13.340	13.460	13.460	14,558,110
2024-12-13	14.030	14.150	13.670	13.750	13.750	21,959,160
2024-12-12	13.820	14.500	13.780	14.250	14.250	28,711,065
2024-12-11	13.450	14.230	13.300	13.950	13.950	22,782,632
2024-12-10	14.670	14.670	13.500	13.630	13.630	35,039,167
2024-12-09	14.750	14.790	13.940	13.960	13.960	35,543,900
2024-12-06	14.880	15.650	14.800	15.030	15.030	42,213,508
2024-12-05	14.650	15.180	14.580	14.980	14.980	30,321,263
2024-12-04	14.260	15.390	14.000	14.990	14.990	45,281,635
2024-12-03	14.440	15.300	14.290	14.500	14.500	36,141,219
2024-12-02	14.090	14.470	14.070	14.380	14.380	33,782,255
2024-11-29	13.450	15.300	13.450	14.630	14.630	51,633,491
2024-11-28	13.560	13.970	13.350	13.840	13.840	32,124,000
2024-11-27	12.950	13.410	12.420	13.360	13.360	23,021,700
2024-11-26	12.900	13.580	12.810	13.100	13.100	25,662,205
2024-11-25	12.590	13.770	12.370	13.190	13.190	33,821,500
2024-11-22	13.130	13.300	12.530	12.540	12.540	26,921,650
2024-11-21	13.550	13.660	13.100	13.260	13.260	26,241,107
2024-11-20	13.300	14.290	13.100	13.630	13.630	31,380,652
2024-11-19	12.860	13.370	12.450	13.360	13.360	27,393,200
2024-11-18	14.060	14.060	12.430	12.540	12.540	38,448,000
2024-11-15	15.290	15.700	14.020	14.200	14.200	40,338,599
2024-11-14	15.560	16.280	15.310	15.630	15.630	39,873,180
2024-11-13	15.900	16.100	15.360	15.750	15.750	31,593,425
2024-11-12	15.700	16.380	15.320	16.150	16.150	55,275,611
2024-11-11	15.460	16.230	15.460	15.800	15.800	53,191,385
2024-11-08	17.000	17.300	15.800	15.910	15.910	89,285,304
2024-11-07	15.700	18.680	15.160	17.340	17.340	138,124,704
2024-11-06	17.410	17.410	16.250	17.410	17.410	117,944,265
2024-11-05	12.140	14.510	11.990	14.510	14.510	53,403,840
2024-11-04	11.600	12.110	11.400	12.090	12.090	32,042,505
2024-11-01	13.750	13.840	11.870	11.900	11.900	56,265,789
2024-10-31	13.950	14.390	13.750	13.800	13.800	43,424,400

← NewerPage 8 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.