Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	53.500	53.980	49.010	51.000	49.702	1,152,809
2022-02-07	54.500	55.420	52.050	53.500	52.138	129,556
2022-01-28	56.000	56.000	53.160	53.500	52.138	122,546
2022-01-27	55.900	56.340	54.000	54.190	52.811	148,028
2022-01-26	57.990	59.210	54.080	56.490	55.052	199,719
2022-01-25	58.930	59.250	56.530	57.250	55.793	222,434
2022-01-24	57.000	59.470	57.000	57.810	56.339	162,180
2022-01-21	58.000	58.050	56.600	56.690	55.247	133,788
2022-01-20	61.500	61.590	58.100	58.120	56.641	330,522
2022-01-19	60.570	62.870	58.020	61.840	60.266	730,652
2022-01-18	61.230	62.990	59.580	61.000	59.447	429,673
2022-01-17	59.840	62.290	59.840	60.890	59.340	395,173
2022-01-14	60.040	61.500	59.500	59.830	58.307	337,630
2022-01-13	63.190	63.190	60.500	60.880	59.330	255,976
2022-01-12	62.620	63.350	61.520	63.110	61.504	114,712
2022-01-11	62.790	63.420	61.710	62.800	61.202	82,009
2022-01-10	61.500	63.600	60.530	62.660	61.065	197,625
2022-01-07	64.690	64.970	61.520	62.000	60.422	549,424
2022-01-06	64.790	67.470	62.880	64.700	63.053	554,099
2022-01-05	68.240	68.240	65.600	65.600	63.930	187,716
2022-01-04	67.110	69.520	67.110	68.580	66.834	205,717
2021-12-31	69.280	70.600	68.020	69.670	67.897	344,349
2021-12-30	67.770	69.550	67.000	69.230	67.468	423,963
2021-12-29	67.740	68.020	63.870	67.200	65.490	739,574
2021-12-28	66.990	68.500	65.190	67.740	66.016	414,035
2021-12-27	67.170	68.980	65.500	66.070	64.388	252,737
2021-12-24	69.200	71.200	65.450	67.000	65.295	780,235
2021-12-23	68.300	71.800	67.940	70.200	68.413	417,100
2021-12-22	69.960	71.000	68.330	68.460	66.718	170,152
2021-12-21	66.460	70.770	65.190	69.960	68.179	525,171
2021-12-20	66.220	69.190	64.800	66.540	64.846	729,330
2021-12-17	71.380	71.970	67.200	67.200	65.490	729,894
2021-12-16	72.800	73.450	71.280	72.500	70.655	302,353
2021-12-15	70.660	73.330	69.800	72.960	71.103	578,075
2021-12-14	70.180	70.700	69.280	70.660	68.862	348,762
2021-12-13	69.000	71.990	67.450	70.790	68.988	997,517
2021-12-10	68.600	70.590	67.340	69.950	68.170	410,409
2021-12-09	69.960	70.280	67.060	68.760	67.010	872,473
2021-12-08	68.350	71.000	68.110	70.070	68.287	553,634
2021-12-07	72.160	72.490	68.030	68.250	66.513	733,673
2021-12-06	72.010	73.000	70.530	71.650	69.826	560,601
2021-12-03	74.990	76.050	72.000	72.450	70.606	740,138
2021-12-02	77.580	78.440	73.890	74.650	72.750	820,265
2021-12-01	81.920	81.920	76.500	77.690	75.713	667,377
2021-11-30	81.240	83.990	79.000	80.880	78.821	648,081
2021-11-29	77.790	81.500	76.750	81.120	79.055	654,920
2021-11-26	76.130	79.160	75.490	77.800	75.820	581,148
2021-11-25	77.780	77.780	73.140	75.500	73.578	886,911
2021-11-24	78.910	83.090	76.000	77.120	75.157	1,137,362
2021-11-23	79.900	81.180	78.230	79.120	77.106	692,163
2021-11-22	76.500	82.500	76.150	79.900	77.866	972,208
2021-11-19	77.010	78.880	75.170	76.870	74.913	634,402
2021-11-18	76.500	79.890	74.200	76.660	74.709	1,096,113
2021-11-17	72.500	76.840	72.500	76.580	74.631	825,692
2021-11-16	73.400	75.980	72.110	72.900	71.045	678,110
2021-11-15	76.690	78.500	72.630	73.490	71.620	1,331,005
2021-11-12	71.260	78.000	71.260	75.620	73.695	1,765,418
2021-11-11	71.700	74.280	70.000	72.120	70.284	679,771
2021-11-10	74.500	75.000	71.000	71.930	70.099	791,355
2021-11-09	68.550	74.910	67.800	74.500	72.604	1,279,348

← NewerPage 20 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.