Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	91.010	93.860	82.010	82.800	82.800	6,135,735
2026-07-16	92.000	97.550	89.880	92.500	92.500	6,661,216
2026-07-15	98.920	104.35	95.110	96.990	96.990	7,368,356
2026-07-14	96.410	99.430	86.200	94.930	94.930	7,915,423
2026-07-13	98.170	102.01	92.100	93.460	93.460	7,902,090
2026-07-10	101.46	112.99	100.00	103.00	103.00	11,693,315
2026-07-09	93.000	102.55	86.110	100.97	100.97	11,359,306
2026-07-08	88.140	91.000	85.000	87.700	87.700	6,824,912
2026-07-07	86.710	93.000	82.900	88.950	88.950	9,189,138
2026-07-06	71.510	87.610	71.510	85.260	85.260	9,066,786
2026-07-03	76.010	77.990	71.430	73.010	73.010	5,163,363
2026-07-02	68.000	77.000	66.080	74.850	74.620	6,910,005
2026-07-01	73.550	75.550	68.710	69.620	69.406	5,843,269
2026-06-30	66.780	76.600	66.430	74.410	74.181	6,562,478
2026-06-29	60.270	68.100	60.250	66.880	66.675	7,427,353
2026-06-26	59.600	61.610	57.510	59.660	59.477	4,054,681
2026-06-25	59.900	61.150	57.990	58.450	58.270	2,584,608
2026-06-24	62.000	63.110	59.110	60.040	59.856	2,717,108
2026-06-23	64.560	65.500	61.670	62.490	62.298	2,635,365
2026-06-22	65.130	67.100	63.080	64.200	64.003	3,420,736
2026-06-18	64.030	66.500	63.450	64.640	64.441	2,099,707
2026-06-17	62.350	64.300	62.200	64.030	63.833	1,818,302
2026-06-16	62.400	63.680	61.520	62.750	62.557	1,667,117
2026-06-15	58.320	62.490	58.320	62.390	62.198	3,434,746
2026-06-12	61.510	61.750	57.650	58.570	58.390	2,288,091
2026-06-11	58.090	61.380	58.060	60.430	60.244	2,642,613
2026-06-10	60.100	61.460	57.400	58.900	58.719	1,994,442
2026-06-09	58.000	62.000	57.110	60.700	60.514	3,394,600
2026-06-08	56.000	60.650	56.000	57.870	57.692	2,785,939
2026-06-05	61.950	63.860	59.810	62.000	61.810	2,261,364
2026-06-04	60.910	64.070	60.610	61.950	61.760	1,791,061
2026-06-03	62.230	64.370	61.020	61.890	61.700	1,938,409
2026-06-02	61.650	63.460	58.800	62.240	62.049	2,656,191
2026-06-01	63.550	64.980	61.140	62.050	61.859	2,454,072
2026-05-29	68.710	68.890	63.100	63.640	63.444	3,269,922
2026-05-28	63.810	69.500	63.810	68.900	68.688	3,741,492
2026-05-27	64.340	65.750	63.650	64.600	64.402	1,862,753
2026-05-26	67.220	67.220	63.500	64.860	64.661	2,699,173
2026-05-25	67.900	68.500	66.430	66.950	66.744	2,122,395
2026-05-22	65.150	69.140	64.860	67.890	67.681	2,343,149
2026-05-21	67.500	70.500	65.000	65.120	64.920	4,191,109
2026-05-20	66.000	66.800	64.870	66.750	66.545	1,842,213
2026-05-19	65.890	66.090	64.440	65.970	65.767	1,676,857
2026-05-18	64.970	66.770	63.370	65.210	65.010	2,160,480
2026-05-15	64.040	65.540	63.220	64.660	64.461	2,291,296
2026-05-14	65.390	66.920	64.020	64.030	63.833	2,013,397
2026-05-13	62.000	67.000	62.000	65.860	65.658	3,804,986
2026-05-12	64.110	64.110	62.060	62.900	62.707	2,235,556
2026-05-11	59.990	65.890	59.730	64.190	63.993	4,447,837
2026-05-08	59.620	60.380	58.860	59.990	59.806	1,267,970
2026-05-07	59.690	60.090	58.610	59.520	59.337	1,395,319
2026-05-06	61.010	61.480	59.140	59.450	59.267	2,312,091
2026-04-30	58.960	60.570	58.960	60.190	60.005	1,505,369
2026-04-29	56.680	61.000	56.600	59.470	59.287	2,207,086
2026-04-28	56.610	58.570	56.600	57.120	56.945	3,099,672
2026-04-27	59.880	60.980	59.000	60.800	60.613	1,257,099
2026-04-24	58.090	60.550	58.090	60.120	59.935	1,772,548
2026-04-23	58.570	60.160	57.990	58.680	58.500	1,301,870
2026-04-22	57.710	59.200	57.710	58.860	58.679	1,277,943
2026-04-21	59.180	59.180	57.510	58.500	58.320	1,271,798

← NewerPage 2 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.