Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.330	60.650	58.850	59.240	59.058	1,325,024
2026-04-17	57.990	59.560	57.110	59.320	59.138	1,179,878
2026-04-16	56.270	58.130	56.090	57.260	57.084	1,226,361
2026-04-15	56.530	57.380	56.050	56.280	56.107	791,480
2026-04-14	56.500	56.990	55.900	56.250	56.077	1,079,746
2026-04-13	56.120	57.410	55.390	56.200	56.027	1,223,173
2026-04-10	55.990	56.780	55.290	55.900	55.728	1,064,629
2026-04-09	55.300	55.820	54.760	55.000	54.831	881,455
2026-04-08	53.000	55.880	53.000	55.620	55.449	1,452,250
2026-04-07	52.300	52.900	52.030	52.250	52.089	872,786
2026-04-03	52.620	53.020	52.120	52.350	52.189	842,707
2026-04-02	52.900	53.550	52.630	52.910	52.747	1,184,843
2026-04-01	53.980	53.980	52.540	53.350	53.186	1,260,518
2026-03-31	52.790	53.470	51.670	51.670	51.511	1,240,062
2026-03-30	53.220	53.690	51.820	53.080	52.917	1,620,038
2026-03-27	53.990	54.610	53.510	53.660	53.495	1,686,242
2026-03-26	56.100	56.570	54.080	54.290	54.123	1,054,463
2026-03-25	56.440	57.620	56.100	56.480	56.306	1,115,307
2026-03-24	56.830	56.830	54.150	56.010	55.838	1,500,953
2026-03-23	58.480	58.480	54.500	55.040	54.871	2,078,648
2026-03-20	59.700	60.150	59.010	59.010	58.829	799,661
2026-03-19	60.200	60.730	59.310	59.670	59.487	827,690
2026-03-18	59.500	60.990	59.400	60.790	60.603	817,876
2026-03-17	61.610	61.800	59.660	59.750	59.566	702,806
2026-03-16	60.640	61.920	59.440	61.670	61.481	1,104,472
2026-03-13	61.000	61.970	60.110	60.750	60.563	869,940
2026-03-12	62.600	63.460	60.210	60.870	60.683	1,170,931
2026-03-11	62.800	64.690	62.800	63.040	62.846	1,729,665
2026-03-10	61.500	62.490	60.600	62.340	62.148	1,104,358
2026-03-09	60.320	60.930	58.800	60.880	60.693	1,452,475
2026-03-06	60.000	62.300	59.710	61.320	61.132	1,315,802
2026-03-05	58.690	61.230	58.690	60.100	59.915	1,279,710
2026-03-04	57.480	59.110	57.430	58.050	57.872	970,672
2026-03-03	62.200	63.590	58.330	58.330	58.151	2,185,219
2026-03-02	63.860	65.570	62.700	62.800	62.607	2,191,179
2026-02-27	64.560	64.560	62.640	63.890	63.694	1,164,447
2026-02-26	63.640	64.590	63.000	64.590	64.392	1,419,542
2026-02-25	63.410	63.980	63.070	63.610	63.415	1,460,004
2026-02-24	63.090	64.570	62.520	64.040	63.843	1,456,497
2026-02-13	63.290	64.190	62.780	63.120	62.926	1,111,002
2026-02-12	62.330	63.480	62.010	63.030	62.836	957,198
2026-02-11	62.960	63.190	62.220	62.320	62.129	688,746
2026-02-10	63.240	63.240	62.500	62.790	62.597	921,993
2026-02-09	62.820	63.780	61.990	63.240	63.046	1,044,866
2026-02-06	61.880	62.720	61.000	62.000	61.810	637,570
2026-02-05	62.800	62.800	61.440	61.960	61.770	959,897
2026-02-04	64.400	64.400	62.270	63.080	62.886	1,471,449
2026-02-03	62.870	64.980	62.700	64.130	63.933	1,706,835
2026-02-02	64.700	65.750	62.550	62.620	62.428	1,689,234
2026-01-30	63.460	64.470	62.600	64.370	64.172	1,465,414
2026-01-29	65.060	65.980	63.190	63.320	63.125	1,642,933
2026-01-28	66.060	67.070	64.680	65.020	64.820	1,780,077
2026-01-27	65.910	66.830	64.020	66.330	66.126	1,748,843
2026-01-26	68.590	69.370	65.710	66.100	65.897	2,545,313
2026-01-23	67.800	68.590	66.810	68.590	68.379	2,169,360
2026-01-22	68.210	68.800	67.000	67.640	67.432	1,605,164
2026-01-21	67.000	68.450	67.000	67.850	67.642	1,539,092
2026-01-20	68.010	69.180	66.790	67.410	67.203	1,755,915
2026-01-19	67.690	69.980	67.690	68.710	68.499	2,136,777
2026-01-16	71.410	71.800	67.000	67.500	67.293	2,828,302

← NewerPage 3 of 5 · 242 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.