Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	60.700	61.200	59.800	60.660	59.781	738,359
2023-07-27	62.000	62.820	60.610	60.730	59.850	883,973
2023-07-26	62.300	63.160	61.000	62.200	61.298	827,936
2023-07-25	61.560	63.880	60.550	62.900	61.988	1,705,113
2023-07-24	61.250	62.480	60.070	61.210	60.323	1,137,723
2023-07-21	62.100	62.650	60.570	61.250	60.362	1,481,641
2023-07-20	64.480	64.490	61.870	62.030	61.131	1,165,517
2023-07-19	66.260	67.100	63.480	64.260	63.329	1,975,956
2023-07-18	67.600	67.970	65.560	66.200	65.240	1,346,476
2023-07-17	68.770	69.470	66.800	67.080	66.108	1,490,874
2023-07-14	68.810	71.200	67.000	69.380	68.374	2,121,404
2023-07-13	66.770	68.500	65.400	68.310	67.320	1,853,933
2023-07-12	67.950	67.950	65.590	66.300	65.339	2,306,486
2023-07-11	62.120	67.670	61.500	67.360	66.384	3,587,334
2023-07-10	62.110	64.640	61.260	62.120	61.220	2,736,284
2023-07-07	57.270	63.990	56.010	62.110	61.210	3,564,299
2023-07-06	57.170	58.560	55.710	57.100	56.272	1,393,630
2023-07-05	59.290	59.390	57.000	58.040	57.199	2,073,918
2023-07-04	59.700	61.000	59.020	59.290	58.431	913,561
2023-07-03	60.690	61.360	59.280	59.750	58.884	852,290
2023-06-30	59.530	60.400	58.880	59.910	59.042	1,000,852
2023-06-29	60.800	62.000	59.020	59.500	58.638	1,228,011
2023-06-28	61.600	62.200	59.780	61.450	60.559	1,296,126
2023-06-27	59.600	62.090	59.600	62.000	61.101	1,085,176
2023-06-26	62.400	62.400	59.280	59.710	58.844	1,233,100
2023-06-21	61.600	63.700	61.210	62.440	61.535	1,388,117
2023-06-20	61.960	63.660	61.030	62.100	61.200	1,390,813
2023-06-19	62.400	62.600	60.500	61.710	60.815	1,574,820
2023-06-16	61.350	64.600	61.070	62.740	61.831	1,364,019
2023-06-15	61.270	63.700	61.020	61.730	60.835	1,394,111
2023-06-14	63.000	63.980	61.000	61.510	60.618	1,563,627
2023-06-13	62.990	64.490	61.230	63.000	62.087	1,624,247
2023-06-12	63.310	64.840	62.200	63.230	62.313	1,401,699
2023-06-09	66.810	66.810	64.160	64.270	63.338	2,197,944
2023-06-08	66.000	67.990	64.530	67.550	66.571	3,768,458
2023-06-07	60.000	64.330	59.390	64.300	63.368	2,608,718
2023-06-06	62.810	62.960	60.210	60.510	59.633	1,166,063
2023-06-05	58.790	63.810	58.670	62.940	62.028	2,340,160
2023-06-02	59.590	60.770	57.570	58.710	57.859	1,272,294
2023-06-01	60.600	62.490	57.220	59.540	58.677	2,287,326
2023-05-31	60.950	60.950	59.110	60.130	59.258	1,147,670
2023-05-30	61.150	61.610	59.800	60.500	59.623	1,099,675
2023-05-29	61.390	62.550	60.580	61.200	60.313	1,836,782
2023-05-26	61.200	62.590	61.000	61.620	60.727	974,887
2023-05-25	63.000	63.390	60.490	61.800	60.904	2,206,581
2023-05-24	61.600	65.290	60.500	63.390	62.471	2,704,559
2023-05-23	60.200	63.940	59.210	61.600	60.707	2,043,535
2023-05-22	61.000	62.980	59.000	60.240	59.367	1,872,843
2023-05-19	59.310	60.450	57.950	59.570	58.707	1,811,762
2023-05-18	56.510	60.300	56.100	57.960	57.120	2,154,685
2023-05-17	55.000	59.190	54.800	57.550	56.445	2,129,151
2023-05-16	55.000	56.500	54.320	55.000	53.944	2,222,226
2023-05-15	54.710	56.220	53.510	55.730	54.660	849,206
2023-05-12	55.220	56.940	54.410	54.710	53.659	1,461,611
2023-05-11	53.400	56.310	53.240	54.670	53.620	1,881,433
2023-05-10	54.580	56.110	52.500	53.310	52.286	2,217,303
2023-05-09	56.900	56.970	53.940	54.600	53.551	2,220,479
2023-05-08	59.300	60.160	56.750	56.990	55.896	1,268,131
2023-05-05	60.000	60.100	57.600	59.000	57.867	1,632,087
2023-05-04	64.270	64.470	60.000	60.180	59.024	2,004,246

← NewerPage 14 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.