Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	58.820	59.250	57.210	57.350	57.174	1,758,806
2025-07-21	60.070	60.070	58.610	58.830	58.649	1,667,965
2025-07-18	60.810	60.810	58.960	59.970	59.786	1,840,763
2025-07-17	55.650	60.990	55.650	60.210	60.025	4,179,871
2025-07-16	56.580	56.780	55.400	55.770	55.599	2,133,357
2025-07-15	56.370	58.000	56.300	56.300	56.127	1,586,832
2025-07-14	57.280	57.490	56.140	56.380	56.207	1,703,437
2025-07-11	57.560	57.710	56.360	57.280	57.104	1,265,676
2025-07-10	57.400	58.220	57.280	57.560	57.383	685,463
2025-07-09	58.080	58.290	57.200	57.340	57.164	1,114,505
2025-07-08	58.370	60.170	57.790	58.350	58.171	2,025,095
2025-07-07	58.130	58.180	57.150	57.420	57.244	1,025,175
2025-07-04	58.250	58.500	56.550	58.140	57.961	1,163,546
2025-07-03	58.360	59.010	57.520	58.280	58.101	816,914
2025-07-02	59.130	59.700	58.480	58.800	58.619	883,374
2025-07-01	61.490	62.200	58.720	59.750	59.357	1,899,219
2025-06-30	59.700	61.200	59.700	60.840	60.439	990,660
2025-06-27	59.570	60.590	59.010	59.700	59.307	982,299
2025-06-26	59.750	60.880	59.500	59.840	59.446	1,179,187
2025-06-25	58.000	60.410	57.300	59.920	59.526	2,032,374
2025-06-24	57.240	58.290	57.000	57.600	57.221	911,084
2025-06-23	56.000	57.340	55.800	56.980	56.605	835,781
2025-06-20	57.100	58.350	56.220	56.420	56.049	1,283,998
2025-06-19	57.610	58.490	56.370	57.210	56.833	1,342,185
2025-06-18	57.450	58.380	56.810	57.880	57.499	958,728
2025-06-17	57.870	58.890	56.970	57.570	57.191	1,047,137
2025-06-16	57.780	58.700	57.250	57.890	57.509	1,161,183
2025-06-13	57.610	58.720	57.000	57.500	57.121	1,849,532
2025-06-12	59.250	62.010	57.300	57.490	57.112	3,605,239
2025-06-11	60.720	60.800	59.350	59.540	59.148	1,785,665
2025-06-10	59.880	61.330	58.680	60.720	60.320	3,077,335
2025-06-09	59.100	61.230	57.810	59.970	59.575	2,721,026
2025-06-06	58.500	58.800	56.760	56.910	56.535	1,683,344
2025-06-05	57.000	58.500	56.750	58.500	58.115	1,792,146
2025-06-04	57.750	59.700	56.050	56.700	56.327	2,368,215
2025-06-03	57.990	59.400	57.000	57.750	57.370	2,249,224
2025-05-30	57.520	58.060	56.250	57.260	56.883	1,771,279
2025-05-29	56.880	58.180	56.600	57.960	57.578	2,683,530
2025-05-28	54.010	58.000	53.740	57.150	56.774	4,061,627
2025-05-27	55.440	55.440	53.000	54.120	53.764	1,668,357
2025-05-26	50.980	55.360	50.600	54.990	54.628	4,251,724
2025-05-23	51.160	51.880	50.550	50.610	50.277	763,921
2025-05-22	51.670	52.100	50.200	51.000	50.664	930,594
2025-05-21	51.940	51.940	50.550	51.140	50.803	989,207
2025-05-20	53.000	53.320	51.880	51.960	51.618	986,867
2025-05-19	50.800	53.270	50.550	52.820	52.472	2,043,092
2025-05-16	51.060	51.950	51.000	51.030	50.694	791,778
2025-05-15	52.480	53.380	51.060	51.280	50.942	1,210,818
2025-05-14	52.770	53.300	52.010	52.410	52.065	1,488,685
2025-05-13	55.050	55.550	52.230	52.770	52.423	3,182,013
2025-05-12	51.650	54.830	51.040	54.600	54.241	3,814,555
2025-05-09	53.460	53.660	50.800	51.010	50.674	2,778,369
2025-05-08	53.400	53.970	52.530	53.660	53.307	1,978,063
2025-05-07	52.000	54.710	51.610	53.490	53.138	2,806,449
2025-05-06	50.090	51.800	50.000	51.600	51.260	1,704,842
2025-04-30	49.810	50.100	49.400	49.680	49.353	1,323,246
2025-04-29	49.260	50.280	49.000	49.910	49.581	1,335,619
2025-04-28	48.180	51.180	48.180	49.330	49.005	2,172,454
2025-04-25	48.000	49.010	47.600	48.100	47.783	1,385,000
2025-04-24	49.300	49.650	47.740	48.110	47.793	1,379,163

← NewerPage 6 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.