Kunshan Guoli Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 67.710 | 69.950 | 66.120 | 68.550 | 66.805 | 913,875 |
| 2021-11-05 | 64.500 | 70.250 | 64.210 | 67.700 | 65.977 | 1,091,586 |
| 2021-11-04 | 61.080 | 66.660 | 60.500 | 65.800 | 64.125 | 982,327 |
| 2021-11-03 | 59.700 | 61.670 | 56.880 | 61.580 | 60.013 | 615,634 |
| 2021-11-02 | 61.000 | 62.880 | 59.180 | 60.050 | 58.522 | 780,411 |
| 2021-11-01 | 60.500 | 65.000 | 59.080 | 61.860 | 60.286 | 953,123 |
| 2021-10-29 | 60.730 | 64.600 | 60.050 | 61.060 | 59.506 | 449,656 |
| 2021-10-28 | 62.770 | 63.800 | 58.850 | 60.100 | 58.570 | 571,018 |
| 2021-10-27 | 63.750 | 65.650 | 62.330 | 62.570 | 60.977 | 426,413 |
| 2021-10-26 | 68.650 | 69.000 | 63.690 | 63.850 | 62.225 | 843,611 |
| 2021-10-25 | 64.000 | 69.980 | 64.000 | 66.880 | 65.178 | 1,045,629 |
| 2021-10-22 | 67.270 | 67.270 | 64.070 | 65.090 | 63.433 | 752,535 |
| 2021-10-21 | 67.490 | 68.680 | 65.180 | 67.500 | 65.782 | 982,705 |
| 2021-10-20 | 68.130 | 70.500 | 65.300 | 67.490 | 65.772 | 945,153 |
| 2021-10-19 | 70.100 | 71.580 | 66.010 | 68.900 | 67.146 | 1,712,945 |
| 2021-10-18 | 65.490 | 70.000 | 64.150 | 68.960 | 67.205 | 1,416,341 |
| 2021-10-15 | 65.610 | 70.000 | 65.000 | 65.080 | 63.424 | 1,951,799 |
| 2021-10-14 | 62.670 | 68.000 | 61.160 | 65.670 | 63.999 | 2,252,848 |
← NewerPage 21 of 21 · 1,218 trading days
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.