Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	35.000	35.880	33.680	33.860	33.637	1,382,828
2024-07-23	35.580	36.090	35.010	35.040	34.809	1,019,168
2024-07-22	36.900	37.280	35.510	35.750	35.515	981,133
2024-07-19	36.310	37.800	35.640	36.610	36.369	1,257,355
2024-07-18	35.960	36.490	35.460	36.240	36.001	1,496,244
2024-07-17	36.510	37.500	36.380	36.560	36.319	1,000,494
2024-07-16	39.050	39.060	36.330	36.900	36.657	2,168,033
2024-07-15	38.150	38.590	37.450	38.210	37.958	1,591,124
2024-07-12	37.510	39.200	37.230	38.470	38.217	2,990,872
2024-07-11	35.000	38.360	35.000	37.460	37.213	3,314,464
2024-07-10	35.450	35.700	34.400	35.430	35.197	1,424,231
2024-07-09	34.300	36.060	33.610	35.440	35.207	2,171,178
2024-07-08	34.700	35.560	34.000	34.500	34.273	2,085,192
2024-07-05	32.550	32.550	32.550	32.550	32.336	0
2024-07-04	32.100	33.800	31.930	32.550	32.336	1,648,102
2024-07-03	33.200	33.200	31.800	31.920	31.710	1,618,411
2024-07-02	34.300	34.300	32.830	33.180	32.962	1,307,061
2024-07-01	35.200	35.200	33.180	34.130	33.905	1,847,480
2024-06-28	32.810	36.000	32.320	34.760	34.531	2,932,930
2024-06-27	33.300	34.290	32.500	32.790	32.574	1,362,715
2024-06-26	32.200	33.700	31.830	33.690	33.468	1,328,853
2024-06-25	31.490	32.870	31.030	32.500	32.286	1,727,182
2024-06-24	33.990	33.990	31.420	31.550	31.342	1,620,298
2024-06-21	32.630	34.140	32.340	33.360	33.140	2,092,840
2024-06-20	32.390	34.340	31.860	32.850	32.634	2,713,888
2024-06-19	31.100	32.200	30.000	31.690	31.481	2,017,534
2024-06-18	31.970	32.160	31.010	31.270	31.064	1,521,910
2024-06-17	30.810	32.090	30.610	31.980	31.769	1,937,235
2024-06-14	30.300	31.380	29.700	31.170	30.965	2,796,752
2024-06-13	29.010	31.880	28.830	30.560	30.359	3,235,019
2024-06-12	27.870	29.340	27.390	29.320	29.127	1,795,918
2024-06-11	26.010	27.480	25.800	27.400	27.220	897,147
2024-06-07	26.610	26.800	25.860	26.450	26.276	700,313
2024-06-06	27.250	28.020	26.110	26.300	26.127	1,527,128
2024-06-05	26.640	27.650	26.640	27.230	27.051	1,174,136
2024-06-04	27.940	27.940	26.790	27.010	26.832	1,242,720
2024-06-03	28.390	28.700	27.430	27.810	27.627	1,264,226
2024-05-31	28.230	29.120	28.210	28.880	28.461	856,749
2024-05-30	28.250	29.030	27.530	28.360	27.949	1,250,201
2024-05-29	28.230	28.550	27.710	28.000	27.594	833,310
2024-05-28	28.540	28.850	27.830	28.230	27.821	1,451,720
2024-05-27	28.650	28.650	27.140	28.220	27.811	1,679,130
2024-05-24	29.450	29.940	28.280	28.400	27.988	1,694,140
2024-05-23	30.700	30.880	29.090	29.290	28.865	1,874,760
2024-05-22	29.320	30.800	28.850	30.700	30.255	2,271,619
2024-05-21	30.300	30.480	28.990	29.060	28.639	1,594,809
2024-05-20	30.200	31.910	30.060	30.100	29.664	1,947,630
2024-05-17	31.370	31.370	29.820	30.300	29.861	1,746,077
2024-05-16	30.800	31.450	30.560	30.800	30.354	1,304,641
2024-05-15	30.380	32.000	30.200	30.500	30.058	1,728,822
2024-05-14	30.770	31.520	30.210	30.500	30.058	1,295,082
2024-05-13	32.320	32.320	30.510	30.760	30.314	1,411,797
2024-05-10	34.030	34.170	32.290	32.590	32.118	1,298,328
2024-05-09	33.800	34.480	33.600	33.810	33.320	935,088
2024-05-08	34.500	35.350	33.300	33.820	33.330	1,160,776
2024-05-07	34.470	35.500	33.700	34.920	34.414	1,708,562
2024-05-06	34.550	34.980	33.810	34.100	33.606	920,236
2024-04-30	34.010	34.450	33.300	34.040	33.547	1,066,018
2024-04-29	32.250	34.270	32.160	34.040	33.547	1,070,495
2024-04-26	32.300	33.220	32.230	32.620	32.147	721,869

← NewerPage 10 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.