Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	71.410	71.800	67.000	67.500	67.293	2,828,302
2026-01-15	66.330	69.800	66.010	68.400	68.190	2,649,405
2026-01-14	68.000	68.450	65.900	66.500	66.296	2,633,797
2026-01-13	71.110	71.110	67.030	67.200	66.994	3,213,091
2026-01-12	68.550	72.810	67.920	71.530	71.310	3,917,908
2026-01-09	66.880	68.410	66.410	68.360	68.150	2,500,415
2026-01-08	65.000	67.900	64.610	66.660	66.455	2,239,280
2026-01-07	63.660	66.320	63.500	65.190	64.990	2,511,348
2026-01-06	62.730	63.970	62.400	63.380	63.185	1,478,617
2026-01-05	61.670	63.660	60.900	62.730	62.537	1,782,957
2025-12-31	60.980	61.500	59.680	60.590	60.404	1,257,116
2025-12-30	60.970	61.460	60.310	60.490	60.304	952,195
2025-12-29	62.110	62.350	60.800	61.300	61.112	1,420,117
2025-12-26	61.710	63.650	61.100	62.180	61.989	1,740,404
2025-12-25	62.020	62.520	61.300	61.720	61.530	2,069,782
2025-12-24	61.090	62.600	60.810	61.990	61.800	1,328,569
2025-12-23	63.140	63.530	60.660	60.970	60.783	1,888,236
2025-12-22	64.900	64.900	62.680	62.830	62.637	1,763,003
2025-12-19	64.990	65.880	63.640	64.250	64.053	878,443
2025-12-18	63.280	65.150	62.430	64.000	63.803	1,607,706
2025-12-17	61.650	63.160	61.400	62.720	62.527	1,264,762
2025-12-16	63.910	63.970	61.580	61.650	61.461	1,376,402
2025-12-15	62.220	65.510	62.220	64.340	64.142	1,840,922
2025-12-12	61.200	63.100	60.410	62.830	62.637	1,185,620
2025-12-11	62.000	62.000	60.600	60.840	60.653	690,541
2025-12-10	62.500	62.500	60.810	61.680	61.491	894,479
2025-12-09	60.800	62.850	60.130	62.330	62.139	1,246,517
2025-12-08	60.180	61.880	59.920	60.740	60.553	1,359,867
2025-12-05	58.850	60.170	58.330	59.800	59.616	962,774
2025-12-04	59.180	59.480	58.100	58.500	58.320	785,948
2025-12-03	58.700	59.490	58.000	59.290	59.108	996,625
2025-12-02	58.240	59.290	57.310	58.860	58.679	1,324,021
2025-12-01	58.600	59.100	57.880	58.330	58.151	1,014,943
2025-11-28	58.110	58.860	57.500	58.400	58.221	930,954
2025-11-27	58.600	59.840	58.000	58.350	58.171	879,346
2025-11-26	59.390	59.820	58.700	58.900	58.719	603,504
2025-11-25	59.300	60.540	58.920	59.440	59.257	748,288
2025-11-24	57.000	58.950	57.000	58.700	58.520	994,992
2025-11-21	59.000	59.490	56.820	56.960	56.785	1,517,631
2025-11-20	60.820	62.700	59.200	59.650	59.467	1,153,053
2025-11-19	61.350	62.020	59.770	60.080	59.895	1,697,097
2025-11-18	62.300	63.910	60.800	61.180	60.992	1,624,815
2025-11-17	64.000	64.460	62.300	62.320	62.129	1,311,498
2025-11-14	64.710	65.600	64.000	64.100	63.903	994,798
2025-11-13	65.530	65.990	64.090	64.700	64.501	1,264,356
2025-11-12	63.100	65.830	62.140	65.230	65.030	1,643,274
2025-11-11	63.950	64.600	62.680	63.090	62.896	920,383
2025-11-10	64.500	64.560	63.010	63.950	63.754	1,131,577
2025-11-07	64.540	66.030	63.820	64.420	64.222	1,493,663
2025-11-06	62.800	65.270	62.800	64.710	64.511	1,401,659
2025-11-05	62.520	63.490	61.890	63.290	63.096	1,331,605
2025-11-04	63.000	65.310	62.280	62.500	62.308	2,767,321
2025-11-03	67.310	67.700	64.660	65.460	65.259	2,096,700
2025-10-31	69.940	70.650	67.630	67.860	67.652	2,154,819
2025-10-30	72.250	73.000	69.400	69.940	69.725	1,445,987
2025-10-29	72.000	72.520	70.500	72.170	71.948	1,074,061
2025-10-28	73.330	73.840	71.700	71.920	71.699	1,379,540
2025-10-27	74.650	75.500	73.000	73.340	73.115	1,911,378
2025-10-24	73.790	75.450	73.790	74.800	74.570	1,543,167
2025-10-23	71.370	74.490	70.550	73.880	73.653	2,117,237

← NewerPage 4 of 21 · 1,213 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.