Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	62.500	66.500	62.000	64.420	63.183	2,330,624
2023-04-27	62.490	65.090	61.280	62.290	61.094	1,868,887
2023-04-26	65.150	65.950	62.180	62.500	61.300	1,245,251
2023-04-25	67.200	67.200	63.660	64.000	62.771	2,538,629
2023-04-24	68.490	73.330	66.000	67.310	66.017	3,606,945
2023-04-21	67.300	69.800	66.000	67.760	66.459	2,571,407
2023-04-20	67.200	68.600	65.990	67.800	66.498	2,496,266
2023-04-19	67.000	68.590	65.900	67.060	65.772	2,291,678
2023-04-18	69.970	69.970	66.000	67.000	65.713	2,595,337
2023-04-17	71.710	75.400	67.470	69.010	67.685	3,892,023
2023-04-14	66.820	73.500	66.730	72.000	70.617	3,778,738
2023-04-13	68.220	69.700	65.660	66.730	65.448	2,445,720
2023-04-12	70.490	72.890	68.500	69.000	67.675	3,343,385
2023-04-11	69.910	74.500	69.800	71.210	69.842	2,297,193
2023-04-10	68.210	73.200	67.530	70.200	68.852	3,638,157
2023-04-07	61.260	68.200	61.000	67.980	66.674	3,976,902
2023-04-06	55.700	60.600	54.310	60.090	58.936	2,494,350
2023-04-04	58.340	58.690	55.700	56.180	55.101	1,525,487
2023-04-03	60.100	60.530	57.410	57.800	56.690	1,875,891
2023-03-31	61.270	61.940	59.680	60.450	59.289	921,361
2023-03-30	61.000	61.550	60.220	61.550	60.368	584,044
2023-03-29	62.180	62.720	60.800	61.000	59.829	436,296
2023-03-28	61.400	62.390	60.000	62.260	61.064	889,188
2023-03-27	59.850	61.850	58.510	61.550	60.368	889,756
2023-03-24	59.210	61.650	58.020	59.950	58.799	875,262
2023-03-23	61.680	61.900	59.100	59.500	58.357	880,305
2023-03-22	61.400	62.860	61.290	62.220	61.025	578,112
2023-03-21	60.400	61.670	59.810	61.390	60.211	650,115
2023-03-20	62.880	62.880	60.610	60.850	59.681	1,426,156
2023-03-17	63.150	65.850	62.180	64.150	62.918	1,056,898
2023-03-16	63.500	65.890	62.300	62.800	61.594	1,316,893
2023-03-15	64.000	67.900	62.980	65.500	64.242	2,163,226
2023-03-14	60.290	63.780	59.860	63.290	62.075	1,333,657
2023-03-13	62.000	63.400	60.230	60.390	59.230	1,579,341
2023-03-10	62.720	63.900	61.770	62.990	61.780	997,993
2023-03-09	60.980	64.600	59.930	63.800	62.575	2,485,132
2023-03-08	57.150	61.000	57.150	60.980	59.809	1,459,571
2023-03-07	60.200	60.540	57.450	57.500	56.396	1,115,085
2023-03-06	59.000	62.330	58.820	60.420	59.260	1,159,483
2023-03-03	57.000	60.770	56.520	59.880	58.730	1,382,565
2023-03-02	58.000	58.850	55.000	56.850	55.758	1,493,303
2023-03-01	58.910	59.900	57.410	57.850	56.739	1,715,100
2023-02-28	60.680	61.400	58.620	59.540	58.397	823,711
2023-02-27	61.380	62.210	59.640	60.500	59.338	563,408
2023-02-24	63.030	63.850	61.080	61.240	60.064	541,703
2023-02-23	62.250	63.200	61.300	63.050	61.839	658,695
2023-02-22	61.700	62.990	61.610	62.590	61.388	415,271
2023-02-21	62.330	63.650	61.560	62.040	60.849	486,837
2023-02-20	64.350	64.360	62.000	62.360	61.162	592,216
2023-02-17	64.550	65.390	63.700	64.300	63.065	385,921
2023-02-16	66.560	66.560	63.990	64.520	63.281	587,874
2023-02-15	63.830	66.560	63.580	65.760	64.497	1,010,403
2023-02-14	67.300	67.300	64.410	65.080	63.830	648,954
2023-02-13	64.700	67.550	64.700	67.000	65.713	1,342,725
2023-02-10	65.990	66.780	63.990	64.240	63.006	749,571
2023-02-09	69.000	69.000	65.640	66.580	65.301	801,937
2023-02-08	68.170	69.840	66.720	67.860	66.557	922,759
2023-02-07	63.380	70.000	62.800	69.200	67.871	2,197,583
2023-02-06	62.920	64.730	62.140	62.960	61.751	1,065,847
2023-02-03	63.010	65.000	62.230	62.900	61.692	591,048

← NewerPage 15 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.