Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	31.410	32.850	31.160	32.690	32.216	974,714
2024-04-24	30.500	31.790	29.660	31.590	31.132	1,079,778
2024-04-23	31.140	31.140	29.380	30.200	29.762	518,328
2024-04-22	30.980	31.600	30.000	30.300	29.861	893,115
2024-04-19	31.990	32.200	30.720	30.940	30.492	1,012,574
2024-04-18	32.240	32.500	31.240	32.000	31.536	1,028,083
2024-04-17	31.120	32.590	31.080	32.120	31.654	1,574,187
2024-04-16	31.010	32.490	28.520	31.120	30.669	2,207,314
2024-04-15	33.680	34.060	30.580	31.330	30.876	1,874,789
2024-04-12	33.750	34.370	33.030	33.720	33.231	935,986
2024-04-11	35.200	35.550	33.350	33.780	33.290	1,955,521
2024-04-10	37.500	38.180	33.910	35.220	34.709	2,767,997
2024-04-09	36.210	38.460	36.210	38.000	37.449	1,648,726
2024-04-08	38.600	38.610	36.250	36.300	35.774	2,169,359
2024-04-03	40.400	40.640	38.910	38.910	38.346	2,829,437
2024-04-02	39.000	41.800	37.620	41.650	41.046	4,736,416
2024-04-01	37.140	39.390	37.120	39.060	38.494	2,475,140
2024-03-29	36.980	38.490	36.520	37.140	36.602	1,655,239
2024-03-28	35.500	37.760	35.080	36.690	36.158	1,975,127
2024-03-27	36.980	37.280	35.540	35.580	35.064	1,651,627
2024-03-26	36.700	38.170	36.320	37.200	36.661	3,037,238
2024-03-25	38.260	38.500	36.480	36.510	35.981	2,560,388
2024-03-22	39.380	40.460	37.660	38.110	37.558	4,885,475
2024-03-21	34.500	40.600	34.500	40.600	40.012	4,917,837
2024-03-20	34.090	34.270	33.230	33.830	33.340	1,209,541
2024-03-19	34.210	34.450	33.660	33.800	33.310	672,469
2024-03-18	33.690	34.210	33.030	34.170	33.675	1,474,828
2024-03-15	33.020	33.590	32.810	33.560	33.074	594,784
2024-03-14	34.990	35.150	33.040	33.590	33.103	1,301,463
2024-03-13	33.570	35.990	33.100	34.990	34.483	1,538,153
2024-03-12	32.930	34.350	32.870	33.600	33.113	918,966
2024-03-11	32.410	33.250	32.190	33.200	32.719	1,133,452
2024-03-08	32.090	32.990	32.000	32.410	31.940	564,065
2024-03-07	33.450	33.880	32.080	32.080	31.615	902,240
2024-03-06	33.530	34.360	32.380	33.440	32.955	943,909
2024-03-05	34.670	34.840	33.500	33.530	33.044	626,315
2024-03-04	35.070	35.970	34.020	34.570	34.069	780,465
2024-03-01	35.200	35.980	34.590	35.070	34.562	1,233,969
2024-02-29	34.010	35.870	33.470	35.310	34.798	1,171,798
2024-02-28	37.300	38.210	34.000	34.080	33.586	1,511,161
2024-02-27	37.250	37.850	36.310	37.750	37.203	778,762
2024-02-26	36.000	38.250	36.000	37.250	36.710	1,237,573
2024-02-23	34.250	36.790	33.700	36.000	35.478	1,621,987
2024-02-22	33.830	34.590	33.650	34.250	33.754	1,186,906
2024-02-21	33.110	35.220	32.240	34.170	33.675	1,198,223
2024-02-20	34.190	34.270	32.890	33.180	32.699	771,888
2024-02-19	33.500	36.710	32.430	34.190	33.694	1,996,160
2024-02-08	27.980	33.920	27.660	33.000	32.522	3,101,160
2024-02-07	29.150	29.990	26.310	28.270	27.860	1,691,833
2024-02-06	27.570	28.790	25.330	28.500	28.087	1,733,445
2024-02-05	29.000	29.490	25.990	27.500	27.101	2,482,777
2024-02-02	32.090	32.090	28.400	29.410	28.984	1,441,270
2024-02-01	32.100	32.170	30.700	31.390	30.935	1,150,593
2024-01-31	34.830	35.000	31.820	32.000	31.536	1,117,450
2024-01-30	34.500	35.230	33.390	33.640	33.152	1,162,389
2024-01-29	35.740	36.100	34.570	34.570	34.069	992,531
2024-01-26	37.100	37.580	35.000	35.740	35.222	1,258,157
2024-01-25	37.010	37.950	36.380	37.100	36.562	1,107,596
2024-01-24	38.300	38.800	36.250	36.950	36.414	1,247,092
2024-01-23	37.350	38.530	36.010	38.100	37.548	1,380,556

← NewerPage 11 of 21 · 1,216 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.