Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	60.000	63.180	57.980	60.800	59.632	865,087
2022-08-02	56.890	60.540	56.130	60.080	58.926	864,101
2022-08-01	57.800	58.720	55.810	58.590	57.465	465,937
2022-07-29	58.930	59.150	56.600	57.300	56.200	972,952
2022-07-28	59.760	62.700	58.580	58.610	57.484	540,643
2022-07-27	59.870	61.470	58.530	60.450	59.289	571,570
2022-07-26	60.000	62.480	58.500	59.600	58.455	722,692
2022-07-25	60.000	63.380	59.500	60.400	59.240	757,104
2022-07-22	57.280	61.990	55.580	61.780	60.594	1,201,260
2022-07-21	60.110	61.260	57.320	57.460	56.357	859,178
2022-07-20	63.130	63.130	59.000	60.400	59.240	692,871
2022-07-19	62.000	64.590	60.000	61.300	60.123	1,613,206
2022-07-18	51.500	61.920	51.500	61.920	60.731	2,336,691
2022-07-15	48.800	52.180	48.800	51.600	50.609	775,436
2022-07-14	49.090	52.780	49.090	50.200	49.236	695,975
2022-07-13	49.610	51.660	48.030	50.000	49.040	574,965
2022-07-12	51.000	52.190	47.590	50.110	49.148	851,981
2022-07-11	49.580	51.670	48.210	51.670	50.678	471,783
2022-07-08	51.200	53.500	49.600	49.600	48.647	500,702
2022-07-07	50.010	52.880	48.590	50.960	49.981	528,422
2022-07-06	51.000	51.500	47.940	50.200	49.236	533,400
2022-07-05	53.500	54.300	49.950	50.000	49.040	823,606
2022-07-04	48.570	53.350	48.000	52.780	51.766	901,518
2022-07-01	51.600	51.630	48.200	48.450	47.520	658,528
2022-06-30	48.000	51.440	47.590	51.120	50.138	850,048
2022-06-29	53.000	53.510	48.600	48.670	47.735	1,269,376
2022-06-28	46.000	53.690	46.000	53.690	52.659	1,640,932
2022-06-27	49.000	49.410	46.330	46.930	46.029	677,590
2022-06-24	48.010	49.870	47.650	49.450	48.191	597,200
2022-06-23	45.000	48.150	45.000	47.930	46.710	499,806
2022-06-22	46.890	48.310	45.850	46.200	45.024	609,394
2022-06-21	49.010	49.280	47.000	47.360	46.155	442,261
2022-06-20	51.080	52.310	48.460	49.500	48.240	662,975
2022-06-17	46.940	51.480	46.900	51.220	49.916	683,984
2022-06-16	45.720	48.350	45.720	47.300	46.096	299,940
2022-06-15	46.000	48.750	46.000	46.610	45.424	421,505
2022-06-14	48.280	49.490	46.500	47.770	46.554	777,603
2022-06-13	49.330	51.000	48.220	49.780	48.513	749,852
2022-06-10	48.220	51.880	48.220	50.520	49.234	699,400
2022-06-09	48.980	51.660	47.660	50.400	49.117	947,291
2022-06-08	50.000	50.220	47.160	49.180	47.928	789,843
2022-06-07	53.000	53.000	47.460	49.090	47.841	1,918,289
2022-06-06	47.110	52.750	46.010	52.350	51.018	2,679,016
2022-06-02	44.880	48.870	43.000	47.530	46.320	1,188,996
2022-06-01	45.130	46.900	44.000	45.110	43.962	981,944
2022-05-31	45.370	46.190	44.320	45.860	44.693	1,154,636
2022-05-30	41.700	45.800	40.830	45.750	44.586	2,013,405
2022-05-27	41.500	42.650	40.010	41.880	40.814	1,480,987
2022-05-26	39.200	40.590	38.120	40.000	38.982	954,503
2022-05-25	38.120	39.080	37.600	38.750	37.764	565,763
2022-05-24	39.530	39.730	37.450	38.500	37.520	1,639,819
2022-05-23	38.480	40.490	37.690	39.940	38.923	1,446,083
2022-05-20	38.440	39.000	36.170	38.610	37.627	1,081,613
2022-05-19	34.790	38.500	34.020	38.250	37.276	1,254,444
2022-05-18	34.000	35.400	34.000	34.960	34.070	487,316
2022-05-17	33.100	33.940	32.600	33.750	32.891	457,423
2022-05-16	32.880	34.470	32.350	33.140	32.297	441,632
2022-05-13	32.100	33.030	31.580	32.490	31.663	293,192
2022-05-12	31.910	32.360	31.540	32.100	31.283	213,157
2022-05-11	33.000	33.280	31.210	31.990	31.176	500,140

← NewerPage 18 of 21 · 1,218 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.