Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	62.260	64.890	62.000	64.090	62.859	978,650
2023-02-01	61.570	63.520	61.300	62.100	60.907	965,166
2023-01-31	60.000	62.150	59.830	61.430	60.250	836,604
2023-01-30	61.300	62.200	59.350	59.990	58.838	1,425,425
2023-01-20	60.180	60.820	59.000	59.960	58.809	567,920
2023-01-19	61.560	61.790	58.770	59.960	58.809	1,219,908
2023-01-18	60.000	61.770	58.710	61.560	60.378	628,306
2023-01-17	61.000	61.000	59.290	59.610	58.465	389,704
2023-01-16	58.350	61.450	58.350	59.700	58.553	1,191,105
2023-01-13	63.500	63.500	58.000	58.800	57.671	1,392,678
2023-01-12	64.910	64.910	62.700	63.150	61.937	411,616
2023-01-11	65.590	65.590	63.660	64.070	62.840	388,499
2023-01-10	64.940	66.300	63.700	65.220	63.967	268,772
2023-01-09	64.980	66.470	63.320	64.950	63.703	512,800
2023-01-06	63.280	67.630	63.010	63.820	62.594	784,829
2023-01-05	63.420	64.600	62.500	63.280	62.065	617,458
2023-01-04	65.790	65.790	62.710	63.400	62.182	396,959
2023-01-03	64.360	67.750	63.000	65.370	64.115	809,890
2022-12-30	63.700	66.000	61.790	64.340	63.104	482,389
2022-12-29	63.120	63.700	61.310	62.650	61.447	584,547
2022-12-28	64.200	64.200	61.950	63.500	62.281	288,635
2022-12-27	64.400	66.170	63.450	64.380	63.144	389,617
2022-12-26	60.930	65.300	60.320	64.400	63.163	474,785
2022-12-23	60.900	62.000	59.500	60.100	58.946	477,544
2022-12-22	61.500	62.780	60.200	60.960	59.789	529,228
2022-12-21	63.760	64.700	62.030	62.650	61.447	344,088
2022-12-20	64.500	64.890	62.400	63.760	62.536	753,023
2022-12-19	66.500	66.520	64.400	64.680	63.438	373,937
2022-12-16	68.300	68.550	66.520	66.830	65.547	339,859
2022-12-15	69.380	70.510	68.300	68.880	67.557	300,234
2022-12-14	67.930	69.980	67.930	68.860	67.538	284,255
2022-12-13	70.670	70.670	67.640	67.930	66.625	403,242
2022-12-12	70.180	72.500	68.500	70.670	69.313	512,358
2022-12-09	71.560	73.980	70.170	70.170	68.822	579,072
2022-12-08	71.350	74.790	71.350	72.010	70.627	659,075
2022-12-07	74.340	74.840	72.160	72.980	71.578	543,023
2022-12-06	67.860	75.000	67.500	74.020	72.598	1,333,823
2022-12-05	71.880	71.880	68.580	68.820	67.498	739,056
2022-12-02	66.040	71.500	65.880	71.500	70.127	1,779,562
2022-12-01	65.800	68.820	65.200	66.030	64.762	934,956
2022-11-30	67.550	67.550	65.320	66.010	64.742	798,709
2022-11-29	68.080	68.370	66.400	66.740	65.458	706,993
2022-11-28	67.800	70.070	67.270	67.800	66.498	849,282
2022-11-25	71.680	71.680	67.580	68.110	66.802	1,382,548
2022-11-24	71.800	73.850	69.750	71.880	70.500	1,067,416
2022-11-23	71.160	73.050	69.280	71.800	70.421	819,084
2022-11-22	72.570	73.480	71.000	71.550	70.176	903,728
2022-11-21	72.680	74.580	72.000	72.550	71.157	640,926
2022-11-18	74.160	76.440	72.900	73.010	71.608	595,043
2022-11-17	74.690	76.110	72.800	74.860	73.422	711,907
2022-11-16	75.600	77.000	73.500	75.200	73.756	926,010
2022-11-15	77.000	77.770	74.310	75.920	74.462	1,271,527
2022-11-14	75.330	79.290	74.290	76.400	74.933	1,117,888
2022-11-11	79.000	79.970	74.500	77.100	75.619	1,771,333
2022-11-10	76.180	78.500	75.000	77.300	75.815	1,085,112
2022-11-09	75.930	77.690	75.000	76.450	74.982	998,900
2022-11-08	77.120	77.120	70.510	75.450	74.001	1,965,426
2022-11-07	73.300	78.500	73.300	77.120	75.639	2,724,238
2022-11-04	65.230	74.000	62.920	71.950	70.568	4,860,239
2022-11-03	63.500	66.000	62.910	64.600	63.359	1,116,257

← NewerPage 16 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.