Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	39.880	39.880	37.180	37.290	36.749	976,459
2024-01-19	40.110	40.790	39.500	40.010	39.430	851,196
2024-01-18	40.410	40.630	39.190	40.110	39.529	1,652,256
2024-01-17	43.010	43.010	40.410	40.410	39.824	950,479
2024-01-16	43.110	43.380	41.680	43.000	42.377	1,080,385
2024-01-15	43.620	43.620	43.620	43.620	42.988	0
2024-01-12	44.100	44.910	43.610	43.620	42.988	475,341
2024-01-11	42.810	44.390	42.550	44.240	43.599	766,340
2024-01-10	43.740	44.260	42.500	42.670	42.052	625,010
2024-01-09	43.180	44.160	42.870	43.330	42.702	446,142
2024-01-08	44.650	44.950	43.070	43.080	42.456	728,216
2024-01-05	45.320	45.960	44.590	44.690	44.042	743,787
2024-01-04	46.840	47.400	45.000	45.330	44.673	871,164
2024-01-03	47.990	48.160	46.500	46.670	45.994	641,694
2024-01-02	49.330	49.370	47.300	47.970	47.275	849,244
2023-12-29	48.450	49.790	47.650	49.380	48.664	1,157,631
2023-12-28	46.200	48.750	45.810	48.400	47.698	692,845
2023-12-27	46.220	46.890	45.620	46.230	45.560	716,526
2023-12-26	47.310	47.550	46.010	46.170	45.501	415,993
2023-12-25	48.500	49.090	46.850	47.260	46.575	603,582
2023-12-22	47.400	48.800	46.930	47.780	47.087	694,715
2023-12-21	48.330	48.700	47.090	47.500	46.811	820,943
2023-12-20	48.600	49.200	48.260	48.460	47.758	641,202
2023-12-19	49.250	49.480	48.230	49.000	48.290	575,653
2023-12-18	49.660	49.780	48.350	48.490	47.787	1,128,854
2023-12-15	50.220	50.970	49.460	49.780	49.058	775,830
2023-12-14	51.050	51.090	50.190	50.310	49.581	338,245
2023-12-13	51.800	51.800	50.720	50.800	50.064	364,083
2023-12-12	51.800	52.300	50.970	51.800	51.049	870,335
2023-12-11	51.000	51.880	50.200	51.800	51.049	934,713
2023-12-08	51.500	52.380	50.540	50.740	50.005	1,883,287
2023-12-07	51.300	51.940	50.630	51.630	50.882	572,724
2023-12-06	50.890	52.000	50.730	51.430	50.685	377,939
2023-12-05	51.960	51.960	50.800	50.890	50.152	501,455
2023-12-04	52.400	52.980	51.740	51.850	51.098	1,330,033
2023-12-01	52.560	52.930	51.850	52.440	51.680	473,105
2023-11-30	53.250	53.740	52.150	52.730	51.966	470,772
2023-11-29	53.660	54.420	52.890	53.250	52.478	718,519
2023-11-28	53.070	54.200	52.670	53.690	52.912	600,486
2023-11-27	52.960	53.950	51.970	53.170	52.399	1,276,792
2023-11-24	53.670	54.400	52.600	53.010	52.242	1,209,705
2023-11-23	53.590	54.150	52.500	53.850	53.069	594,803
2023-11-22	54.900	55.000	53.000	53.450	52.675	927,731
2023-11-21	55.030	55.350	53.000	55.110	54.311	1,135,948
2023-11-20	55.500	55.500	53.990	54.840	54.045	1,152,491
2023-11-17	54.920	56.690	54.450	55.750	54.942	893,906
2023-11-16	55.310	57.270	54.500	54.920	54.124	778,862
2023-11-15	57.000	57.000	54.500	54.760	53.966	901,375
2023-11-14	55.000	57.580	54.520	56.470	55.651	1,125,008
2023-11-13	55.250	55.440	54.100	55.050	54.252	469,405
2023-11-10	54.200	55.190	53.610	54.730	53.937	453,075
2023-11-09	54.100	54.600	53.380	54.190	53.405	510,342
2023-11-08	53.150	55.440	52.090	53.990	53.207	1,459,716
2023-11-07	52.520	53.500	51.510	53.070	52.301	988,313
2023-11-06	52.830	53.360	51.310	52.410	51.650	1,221,460
2023-11-03	52.490	53.000	51.320	52.400	51.640	1,199,468
2023-11-02	52.880	53.470	52.010	52.390	51.631	947,795
2023-11-01	52.300	54.000	51.180	53.610	52.833	902,823
2023-10-31	51.830	52.510	50.200	52.500	51.739	1,047,908
2023-10-30	51.500	52.460	50.020	51.830	51.079	1,514,440

← NewerPage 12 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.