Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.640	64.480	59.330	63.500	62.281	1,597,648
2022-11-01	62.100	63.550	60.000	60.760	59.593	1,055,745
2022-10-31	62.260	63.340	60.210	62.600	61.398	1,177,926
2022-10-28	63.290	65.520	61.650	62.000	60.809	858,030
2022-10-27	65.530	65.530	62.500	63.000	61.790	1,562,595
2022-10-26	64.820	66.050	61.740	66.000	64.733	1,517,143
2022-10-25	67.890	68.800	63.520	63.550	62.330	1,086,695
2022-10-24	66.580	68.910	65.040	66.740	65.458	1,831,128
2022-10-21	64.280	66.290	62.310	66.070	64.801	899,970
2022-10-20	63.470	65.440	60.630	64.190	62.957	1,169,088
2022-10-19	64.600	66.000	62.500	63.100	61.888	883,141
2022-10-18	65.660	66.980	64.550	65.080	63.830	825,318
2022-10-17	64.000	66.230	62.530	65.190	63.938	1,307,600
2022-10-14	61.690	64.000	60.300	63.360	62.143	2,761,164
2022-10-13	58.480	63.500	58.480	59.990	58.838	2,425,364
2022-10-12	56.210	58.480	54.650	58.480	57.357	1,517,345
2022-10-11	53.990	56.910	52.170	55.480	54.415	1,131,400
2022-10-10	56.560	56.560	53.000	53.600	52.571	719,624
2022-09-30	57.940	58.300	55.410	56.560	55.474	374,760
2022-09-29	57.350	58.890	55.810	57.900	56.788	441,611
2022-09-28	59.000	59.480	56.470	57.080	55.984	722,138
2022-09-27	59.400	60.000	58.210	59.290	58.151	513,008
2022-09-26	59.000	60.260	58.050	59.300	58.161	826,856
2022-09-23	60.990	61.100	59.200	59.930	58.779	527,523
2022-09-22	61.730	61.890	59.370	60.420	59.260	532,341
2022-09-21	61.700	62.360	58.030	61.000	59.829	943,091
2022-09-20	60.110	62.360	57.010	61.580	60.397	1,402,988
2022-09-19	60.750	63.800	59.000	60.050	58.897	1,552,794
2022-09-16	58.650	61.480	58.650	60.070	58.916	1,379,445
2022-09-15	59.720	61.060	55.410	58.130	57.014	2,294,597
2022-09-14	54.400	61.000	52.540	59.390	58.249	1,997,172
2022-09-13	45.800	55.500	45.560	55.200	54.140	3,199,269
2022-09-09	54.000	55.350	49.500	50.180	49.216	598,982
2022-09-08	52.700	55.690	52.330	53.730	52.698	949,182
2022-09-07	50.970	53.190	49.950	52.700	51.688	737,608
2022-09-06	50.990	51.550	49.660	50.200	49.236	537,126
2022-09-05	50.150	51.510	49.110	50.610	49.638	571,022
2022-09-02	51.550	53.000	50.020	50.150	49.187	560,581
2022-09-01	52.700	53.850	52.000	52.000	51.001	398,173
2022-08-31	55.710	55.790	52.100	52.870	51.855	477,803
2022-08-30	58.750	58.750	55.250	55.710	54.640	604,949
2022-08-29	53.420	59.000	52.280	56.790	55.699	814,148
2022-08-26	52.500	54.800	52.000	53.800	52.767	1,202,861
2022-08-25	55.400	55.410	50.900	51.510	50.521	1,217,666
2022-08-24	56.660	58.660	55.000	55.400	54.336	419,714
2022-08-23	57.600	60.910	55.520	57.620	56.513	898,677
2022-08-22	59.220	59.900	57.630	59.000	57.867	301,342
2022-08-19	59.930	61.760	59.000	59.290	58.151	478,864
2022-08-18	58.430	62.000	58.250	59.930	58.779	534,938
2022-08-17	58.500	59.980	58.000	58.700	57.573	298,603
2022-08-16	59.840	60.980	58.600	59.350	58.210	641,283
2022-08-15	60.000	61.470	58.530	59.840	58.691	772,301
2022-08-12	67.000	68.000	60.190	60.990	59.819	1,071,704
2022-08-11	63.080	68.000	62.260	66.880	65.596	709,582
2022-08-10	61.800	63.800	61.100	63.800	62.575	547,660
2022-08-09	60.540	64.970	60.010	62.860	61.653	745,319
2022-08-08	60.180	60.770	58.210	60.550	59.387	612,613
2022-08-05	59.000	61.210	58.000	59.700	58.553	627,255
2022-08-04	62.100	62.390	57.560	60.090	58.936	664,974
2022-08-03	60.000	63.180	57.980	60.800	59.632	865,087

← NewerPage 17 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.