Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.290	32.760	28.230	31.770	30.961	768,947
2022-05-09	30.300	31.230	29.680	30.200	29.431	325,926
2022-05-06	30.000	31.410	29.100	30.780	29.997	288,441
2022-05-05	30.000	31.010	29.300	30.870	30.084	408,824
2022-04-29	30.790	30.790	29.130	30.180	29.412	430,257
2022-04-28	29.800	31.210	28.170	29.710	28.954	939,488
2022-04-27	26.350	29.540	25.690	28.900	28.164	704,787
2022-04-26	28.180	29.770	26.280	26.750	26.069	389,207
2022-04-25	30.660	30.900	27.360	28.180	27.463	539,027
2022-04-22	31.890	32.120	30.900	31.000	30.211	363,191
2022-04-21	33.000	33.470	31.070	31.890	31.078	555,831
2022-04-20	33.500	33.500	32.000	32.940	32.102	490,563
2022-04-19	34.990	35.400	33.000	33.940	33.076	342,084
2022-04-18	32.720	34.680	31.770	34.600	33.719	340,062
2022-04-15	34.300	34.300	32.170	32.500	31.673	317,172
2022-04-14	35.350	35.900	34.250	34.360	33.485	184,249
2022-04-13	36.360	36.680	34.700	35.300	34.402	518,225
2022-04-12	36.300	37.000	35.400	36.950	36.010	220,400
2022-04-11	37.100	37.990	36.000	36.000	35.084	317,594
2022-04-08	38.390	38.700	37.300	38.070	37.101	269,802
2022-04-07	39.200	39.310	37.680	38.870	37.881	417,319
2022-04-06	41.410	41.680	39.100	39.840	38.826	463,685
2022-04-01	40.900	41.680	39.590	41.410	40.356	264,305
2022-03-31	41.320	41.560	40.040	40.910	39.869	263,910
2022-03-30	41.860	41.870	40.680	41.310	40.259	197,488
2022-03-29	42.110	42.500	40.600	41.270	40.220	281,745
2022-03-28	44.810	45.020	41.630	41.730	40.668	720,329
2022-03-25	43.760	45.390	43.330	44.810	43.670	528,282
2022-03-24	42.270	45.200	42.110	43.760	42.646	488,968
2022-03-23	43.730	45.860	43.070	44.600	43.465	853,844
2022-03-22	40.120	44.120	39.500	43.880	42.763	1,389,701
2022-03-21	38.600	40.310	38.510	40.020	39.001	644,663
2022-03-18	41.100	41.100	38.530	38.920	37.929	1,112,393
2022-03-17	38.500	41.220	38.500	40.370	39.343	631,933
2022-03-16	39.010	39.200	36.500	38.430	37.452	609,812
2022-03-15	40.100	40.100	37.460	38.850	37.861	494,419
2022-03-14	40.300	41.480	39.330	39.900	38.884	370,054
2022-03-11	40.700	41.130	38.700	41.000	39.956	804,001
2022-03-10	41.960	43.400	40.610	40.760	39.723	982,276
2022-03-09	44.330	44.850	40.020	41.540	40.483	527,863
2022-03-08	44.580	45.650	42.480	42.700	41.613	669,585
2022-03-07	46.360	46.370	43.230	44.780	43.640	567,116
2022-03-04	46.350	47.380	45.960	46.500	45.316	449,640
2022-03-03	49.850	49.850	46.320	46.910	45.716	795,125
2022-03-02	49.700	50.320	48.880	49.850	48.581	218,027
2022-03-01	49.600	51.170	48.900	49.990	48.718	234,611
2022-02-28	50.700	51.060	48.890	49.000	47.753	570,414
2022-02-25	51.000	51.970	50.000	50.180	48.903	390,097
2022-02-24	53.000	53.000	48.660	51.970	50.647	963,644
2022-02-23	45.990	53.330	45.970	52.830	51.485	1,149,949
2022-02-22	46.520	46.710	45.100	45.990	44.819	240,924
2022-02-21	46.580	48.160	46.540	46.790	45.599	226,634
2022-02-18	48.250	48.250	47.040	47.320	46.116	190,912
2022-02-17	46.860	49.350	46.650	48.250	47.022	221,924
2022-02-16	48.840	48.860	47.050	47.360	46.155	289,678
2022-02-15	46.110	48.870	45.650	48.790	47.548	375,300
2022-02-14	46.830	47.880	45.210	46.630	45.443	451,529
2022-02-11	48.800	49.190	46.480	47.020	45.823	531,304
2022-02-10	49.990	50.000	48.000	49.000	47.753	347,266
2022-02-09	51.000	51.770	49.280	49.810	48.542	911,686

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2300 CNY
2025-07-02	0.2105 CNY
2024-06-03	0.2300 CNY
2023-05-18	0.2750 CNY
2022-06-27	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.