Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	51.500	52.460	50.020	51.830	51.079	1,514,440
2023-10-27	48.630	51.800	46.760	50.800	50.064	1,847,721
2023-10-26	46.180	47.470	45.340	47.240	46.555	1,043,796
2023-10-25	45.930	46.700	44.890	46.300	45.629	1,171,736
2023-10-24	44.780	46.610	44.370	45.960	45.294	864,503
2023-10-23	46.420	46.420	44.550	44.780	44.131	580,772
2023-10-20	46.560	47.300	45.810	46.690	46.013	561,526
2023-10-19	46.970	48.110	46.470	46.610	45.934	606,496
2023-10-18	47.450	47.820	46.020	47.070	46.388	559,370
2023-10-17	48.850	48.880	47.160	47.450	46.762	695,217
2023-10-16	49.470	49.470	48.110	48.650	47.945	675,046
2023-10-13	50.500	50.600	49.020	49.180	48.467	1,106,208
2023-10-12	51.380	51.730	50.170	50.530	49.798	1,051,825
2023-10-11	50.400	51.270	49.580	50.780	50.044	1,675,819
2023-10-10	52.690	52.690	50.000	50.000	49.275	989,413
2023-10-09	52.310	53.390	51.380	51.760	51.010	1,026,322
2023-09-28	52.000	53.900	52.000	53.180	52.409	594,242
2023-09-27	52.120	53.500	51.930	52.170	51.414	892,080
2023-09-26	53.220	53.750	51.900	52.180	51.424	910,034
2023-09-25	53.700	54.600	53.000	53.330	52.557	565,940
2023-09-22	53.730	54.990	52.630	54.000	53.217	766,922
2023-09-21	54.020	54.020	52.340	53.310	52.537	995,822
2023-09-20	56.400	56.410	53.810	54.020	53.237	1,295,441
2023-09-19	57.670	57.670	55.200	56.410	55.592	1,559,236
2023-09-18	60.410	60.740	57.600	57.640	56.804	2,217,572
2023-09-15	58.800	65.000	57.520	61.800	60.904	2,208,601
2023-09-14	60.980	60.980	58.500	58.650	57.800	540,635
2023-09-13	59.640	60.860	58.800	60.460	59.584	600,040
2023-09-12	60.500	60.820	58.800	59.600	58.736	581,197
2023-09-11	61.400	61.400	59.260	60.480	59.603	980,354
2023-09-08	58.990	61.910	57.000	60.270	59.396	1,458,693
2023-09-07	61.050	61.050	58.100	58.800	57.948	1,163,151
2023-09-06	56.310	60.850	56.030	60.150	59.278	1,808,155
2023-09-05	56.580	58.100	56.330	56.920	56.095	942,189
2023-09-04	57.270	57.980	54.710	55.970	55.159	859,754
2023-09-01	58.000	59.000	56.600	57.270	56.440	469,835
2023-08-31	58.260	58.790	57.320	57.990	57.149	577,218
2023-08-30	57.790	59.740	57.790	58.910	58.056	1,051,367
2023-08-29	53.170	58.800	52.860	57.790	56.952	1,432,650
2023-08-28	59.590	59.750	52.760	53.110	52.340	1,218,976
2023-08-25	55.890	56.510	54.080	54.420	53.631	993,799
2023-08-24	55.910	56.700	54.010	55.830	55.021	1,284,478
2023-08-23	57.580	57.650	55.700	55.910	55.100	536,027
2023-08-22	58.370	58.990	56.320	58.000	57.159	946,591
2023-08-21	59.900	60.720	57.910	57.980	57.140	935,677
2023-08-18	61.000	62.760	59.800	59.830	58.963	990,361
2023-08-17	59.360	61.940	58.690	59.820	58.953	883,516
2023-08-16	60.900	61.440	59.270	59.320	58.460	586,942
2023-08-15	62.800	62.800	60.340	61.170	60.283	456,357
2023-08-14	62.500	62.660	60.090	61.790	60.894	762,954
2023-08-11	62.680	63.710	62.660	62.700	61.791	557,248
2023-08-10	62.490	63.990	62.280	63.360	62.442	519,091
2023-08-09	62.830	63.440	62.180	62.840	61.929	346,866
2023-08-08	63.620	63.620	62.190	62.550	61.643	406,541
2023-08-07	64.700	65.470	62.800	63.280	62.363	598,507
2023-08-04	65.860	65.990	64.100	64.570	63.634	665,019
2023-08-03	64.510	65.800	64.300	65.420	64.472	496,545
2023-08-02	66.980	66.980	64.280	65.390	64.442	1,054,040
2023-08-01	65.440	66.770	64.210	66.500	65.536	1,316,624
2023-07-31	61.120	65.790	60.500	65.690	64.738	2,464,461

← NewerPage 13 of 21 · 1,217 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.