Shanghai GuAo Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.630 | 14.870 | 13.450 | 14.200 | 14.200 | 46,569,820 |
| 2024-10-29 | 14.480 | 14.780 | 13.900 | 14.010 | 14.010 | 47,507,595 |
| 2024-10-28 | 13.580 | 15.310 | 13.300 | 14.770 | 14.770 | 71,273,315 |
| 2024-10-25 | 12.900 | 13.680 | 12.690 | 13.340 | 13.340 | 40,520,440 |
| 2024-10-24 | 12.550 | 13.000 | 12.270 | 12.810 | 12.810 | 32,058,969 |
| 2024-10-23 | 13.130 | 13.440 | 12.600 | 12.650 | 12.650 | 41,351,920 |
| 2024-10-22 | 13.760 | 14.200 | 13.050 | 13.330 | 13.330 | 48,417,564 |
| 2024-10-21 | 13.730 | 14.530 | 13.720 | 14.000 | 14.000 | 66,704,209 |
| 2024-10-18 | 13.060 | 14.440 | 12.530 | 13.880 | 13.880 | 70,851,129 |
| 2024-10-17 | 13.780 | 14.320 | 13.220 | 13.360 | 13.360 | 52,832,785 |
| 2024-10-16 | 13.740 | 14.330 | 13.180 | 13.410 | 13.410 | 67,950,580 |
| 2024-10-15 | 14.100 | 16.680 | 13.870 | 14.440 | 14.440 | 102,002,669 |
| 2024-10-14 | 13.880 | 14.990 | 12.180 | 14.790 | 14.790 | 88,200,744 |
| 2024-10-11 | 13.170 | 15.500 | 13.020 | 14.040 | 14.040 | 94,725,676 |
| 2024-10-10 | 13.310 | 14.690 | 11.440 | 13.800 | 13.800 | 83,815,724 |
| 2024-10-09 | 12.500 | 15.150 | 12.000 | 13.080 | 13.080 | 103,136,938 |
| 2024-10-08 | 13.180 | 13.180 | 11.520 | 13.180 | 13.180 | 68,616,405 |
| 2024-09-30 | 9.900 | 10.980 | 9.300 | 10.980 | 10.980 | 71,788,323 |
| 2024-09-27 | 8.540 | 9.580 | 8.300 | 9.150 | 9.150 | 67,300,983 |
| 2024-09-26 | 7.950 | 8.430 | 7.910 | 8.350 | 8.350 | 51,128,110 |
| 2024-09-25 | 8.230 | 9.080 | 8.110 | 8.120 | 8.120 | 76,897,982 |
| 2024-09-24 | 7.650 | 8.660 | 7.440 | 8.320 | 8.320 | 77,750,017 |
| 2024-09-23 | 7.510 | 7.790 | 7.280 | 7.630 | 7.630 | 60,347,773 |
| 2024-09-20 | 7.450 | 7.910 | 7.210 | 7.800 | 7.800 | 90,469,395 |
| 2024-09-19 | 6.280 | 7.440 | 6.240 | 7.440 | 7.440 | 74,310,890 |
| 2024-09-18 | 6.430 | 6.520 | 6.090 | 6.200 | 6.200 | 18,042,025 |
| 2024-09-13 | 6.740 | 6.770 | 6.420 | 6.480 | 6.480 | 23,221,700 |
| 2024-09-12 | 6.410 | 6.780 | 6.330 | 6.740 | 6.740 | 34,935,218 |
| 2024-09-11 | 6.500 | 6.540 | 6.300 | 6.390 | 6.390 | 14,975,150 |
| 2024-09-10 | 6.490 | 6.540 | 6.250 | 6.510 | 6.510 | 17,739,450 |
| 2024-09-09 | 6.440 | 6.620 | 6.220 | 6.430 | 6.430 | 20,769,445 |
| 2024-09-06 | 6.510 | 6.660 | 6.390 | 6.520 | 6.520 | 26,439,170 |
| 2024-09-05 | 6.290 | 6.580 | 6.280 | 6.500 | 6.500 | 24,871,070 |
| 2024-09-04 | 6.210 | 6.350 | 6.080 | 6.280 | 6.280 | 18,243,500 |
| 2024-09-03 | 5.980 | 6.340 | 5.980 | 6.330 | 6.330 | 23,586,705 |
| 2024-09-02 | 6.210 | 6.250 | 5.950 | 5.960 | 5.960 | 15,131,002 |
| 2024-08-30 | 6.100 | 6.340 | 6.040 | 6.210 | 6.210 | 22,083,874 |
| 2024-08-29 | 5.760 | 6.280 | 5.690 | 6.110 | 6.110 | 27,961,301 |
| 2024-08-28 | 5.880 | 6.030 | 5.790 | 5.820 | 5.820 | 13,733,800 |
| 2024-08-27 | 6.100 | 6.150 | 5.900 | 5.920 | 5.920 | 13,207,000 |
| 2024-08-26 | 6.270 | 6.280 | 6.080 | 6.150 | 6.150 | 14,842,321 |
| 2024-08-23 | 6.370 | 6.650 | 6.120 | 6.330 | 6.330 | 20,803,100 |
| 2024-08-22 | 6.630 | 6.750 | 6.320 | 6.340 | 6.340 | 21,145,519 |
| 2024-08-21 | 6.630 | 6.850 | 6.440 | 6.670 | 6.670 | 23,891,727 |
| 2024-08-20 | 6.780 | 6.990 | 6.510 | 6.650 | 6.650 | 25,742,945 |
| 2024-08-19 | 6.770 | 6.890 | 6.690 | 6.780 | 6.780 | 34,140,241 |
| 2024-08-16 | 6.490 | 6.930 | 6.450 | 6.790 | 6.790 | 50,768,732 |
| 2024-08-15 | 5.640 | 6.750 | 5.620 | 6.490 | 6.490 | 49,878,635 |
| 2024-08-14 | 5.680 | 5.800 | 5.620 | 5.710 | 5.710 | 13,707,600 |
| 2024-08-13 | 5.670 | 5.720 | 5.510 | 5.670 | 5.670 | 14,582,210 |
| 2024-08-12 | 5.820 | 5.880 | 5.570 | 5.660 | 5.660 | 20,432,289 |
| 2024-08-09 | 6.190 | 6.230 | 5.850 | 5.900 | 5.900 | 20,695,760 |
| 2024-08-08 | 6.320 | 6.320 | 6.070 | 6.160 | 6.160 | 20,115,300 |
| 2024-08-07 | 6.440 | 6.530 | 6.320 | 6.330 | 6.330 | 16,575,000 |
| 2024-08-06 | 6.390 | 6.490 | 6.270 | 6.490 | 6.490 | 19,499,857 |
| 2024-08-05 | 6.520 | 6.720 | 6.290 | 6.300 | 6.300 | 22,498,512 |
| 2024-08-02 | 6.690 | 6.960 | 6.620 | 6.660 | 6.660 | 25,152,937 |
| 2024-08-01 | 6.900 | 7.000 | 6.780 | 6.820 | 6.820 | 35,295,300 |
| 2024-07-31 | 6.720 | 7.080 | 6.630 | 7.010 | 7.010 | 46,410,904 |
| 2024-07-30 | 6.700 | 7.080 | 6.610 | 6.880 | 6.880 | 50,255,048 |
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.