Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.290	72.800	70.080	71.370	71.151	1,018,674
2025-10-21	70.550	71.120	69.700	70.940	70.722	928,767
2025-10-20	70.310	71.330	69.110	70.060	69.845	1,608,373
2025-10-17	72.380	73.230	68.830	69.020	68.808	1,563,017
2025-10-16	73.920	74.200	71.000	72.450	72.227	1,814,195
2025-10-15	73.380	76.700	72.880	74.140	73.912	2,128,159
2025-10-14	77.170	77.800	73.130	73.380	73.155	2,580,908
2025-10-13	68.060	78.800	68.060	77.170	76.933	3,134,643
2025-10-10	75.110	75.460	72.360	74.050	73.823	2,551,865
2025-10-09	74.000	76.300	73.800	76.170	75.936	2,598,603
2025-09-30	74.020	74.160	72.800	73.490	73.264	1,475,906
2025-09-29	71.350	74.600	70.000	73.660	73.434	2,190,580
2025-09-26	71.000	73.880	70.100	71.610	71.390	2,450,812
2025-09-25	67.980	72.190	67.510	70.640	70.423	3,006,744
2025-09-24	68.000	68.360	66.170	68.000	67.791	1,630,980
2025-09-23	68.740	68.870	65.300	67.390	67.183	2,195,201
2025-09-22	66.480	71.000	66.480	69.000	68.788	2,624,891
2025-09-19	66.050	67.760	65.060	66.010	65.807	1,460,530
2025-09-18	65.520	67.740	64.800	66.020	65.817	1,897,557
2025-09-17	65.000	67.170	64.800	66.020	65.817	1,459,978
2025-09-16	64.290	65.500	63.330	64.680	64.481	1,211,355
2025-09-15	65.590	66.140	64.050	64.160	63.963	1,278,886
2025-09-12	66.350	66.350	65.100	65.590	65.389	1,278,610
2025-09-11	65.590	66.960	65.100	66.300	66.096	1,229,838
2025-09-10	66.820	67.490	65.230	65.400	65.199	1,574,962
2025-09-09	68.000	68.500	66.800	67.490	67.283	1,469,726
2025-09-08	67.490	68.350	65.880	68.100	67.891	2,661,873
2025-09-05	62.800	67.180	62.700	66.700	66.495	3,304,441
2025-09-04	65.900	66.350	61.310	62.710	62.517	2,874,824
2025-09-03	66.750	68.800	66.010	66.390	66.186	1,941,530
2025-09-02	67.150	68.700	66.000	66.700	66.495	2,385,912
2025-09-01	67.000	68.470	65.910	67.340	67.133	2,225,926
2025-08-29	67.500	67.750	66.510	67.480	67.273	1,563,662
2025-08-28	66.410	68.860	65.500	67.800	67.592	2,149,268
2025-08-27	67.100	69.600	66.460	66.600	66.395	2,383,999
2025-08-26	67.200	68.450	66.360	66.630	66.425	1,883,081
2025-08-25	67.990	68.150	66.420	67.500	67.293	2,155,953
2025-08-22	66.870	67.580	66.320	67.140	66.934	1,529,349
2025-08-21	67.010	68.390	66.030	66.480	66.276	1,438,711
2025-08-20	67.610	67.730	65.720	67.590	67.382	1,688,222
2025-08-19	67.400	68.490	65.860	67.610	67.402	2,325,968
2025-08-18	66.580	68.600	66.580	67.910	67.701	2,505,918
2025-08-15	65.000	67.450	64.760	66.380	66.176	1,757,575
2025-08-14	64.880	66.870	64.260	65.300	65.099	2,399,250
2025-08-13	63.870	64.840	63.100	64.760	64.561	2,166,961
2025-08-12	62.410	64.000	61.910	63.970	63.773	2,224,592
2025-08-11	60.080	62.690	59.900	62.410	62.218	2,431,763
2025-08-08	59.530	61.070	58.800	60.270	60.085	1,604,155
2025-08-07	60.080	60.850	59.400	59.530	59.347	1,442,268
2025-08-06	59.920	61.110	59.210	60.000	59.816	1,707,701
2025-08-05	60.000	60.780	59.510	59.990	59.806	1,189,028
2025-08-04	58.530	60.700	58.520	60.560	60.374	1,298,542
2025-08-01	59.500	59.990	58.700	58.950	58.769	985,059
2025-07-31	60.350	61.140	59.310	59.420	59.237	1,260,999
2025-07-30	62.300	62.870	60.200	60.340	60.155	1,539,188
2025-07-29	60.050	63.200	59.500	62.860	62.667	2,798,979
2025-07-28	58.580	60.370	58.000	60.050	59.866	1,746,457
2025-07-25	57.350	58.590	56.850	58.240	58.061	1,446,434
2025-07-24	57.870	58.250	57.100	57.580	57.403	1,117,711
2025-07-23	57.630	58.510	57.020	57.590	57.413	1,149,313

← NewerPage 5 of 21 · 1,216 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.