Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	48.440	49.840	47.770	49.330	49.005	1,692,537
2025-04-22	47.990	48.670	46.880	48.100	47.783	1,157,866
2025-04-21	48.400	48.600	47.830	48.110	47.793	1,145,777
2025-04-18	49.010	49.380	47.800	48.090	47.773	951,164
2025-04-17	48.280	49.500	48.000	48.910	48.588	1,103,771
2025-04-16	49.050	49.800	47.500	48.510	48.191	1,395,598
2025-04-15	50.000	50.870	48.380	49.060	48.737	1,865,583
2025-04-14	49.770	49.770	48.500	49.090	48.767	1,854,939
2025-04-11	46.990	49.500	46.520	48.920	48.598	3,176,441
2025-04-10	46.570	48.000	46.000	47.280	46.969	2,407,300
2025-04-09	43.000	46.400	41.200	46.000	45.697	3,002,661
2025-04-08	45.550	46.960	42.690	44.100	43.810	3,396,156
2025-04-07	47.990	48.500	43.030	44.600	44.306	4,176,194
2025-04-03	48.600	50.500	48.000	48.230	47.912	2,099,441
2025-04-02	49.110	50.290	48.710	49.110	48.787	1,429,926
2025-04-01	49.450	50.790	48.870	48.900	48.578	1,556,943
2025-03-31	47.640	50.000	47.440	49.880	49.552	2,317,710
2025-03-28	55.080	55.550	48.610	48.610	48.290	3,833,239
2025-03-27	49.620	52.060	47.560	50.590	50.257	3,350,549
2025-03-26	49.820	50.840	48.610	48.610	48.290	1,637,326
2025-03-25	48.620	49.980	47.920	48.680	48.360	1,210,002
2025-03-24	48.000	49.580	47.560	48.600	48.280	1,703,600
2025-03-21	49.810	50.480	48.000	48.200	47.883	2,097,056
2025-03-20	51.760	52.110	49.900	50.100	49.770	1,824,145
2025-03-19	52.900	52.900	51.820	51.910	51.568	799,920
2025-03-18	52.700	54.420	51.380	52.880	52.532	1,853,721
2025-03-17	52.720	52.720	51.000	52.080	51.737	1,723,733
2025-03-14	51.980	52.500	51.260	52.100	51.757	1,175,416
2025-03-13	52.500	52.550	50.560	51.370	51.032	1,628,849
2025-03-12	53.000	53.310	52.380	52.600	52.254	1,227,570
2025-03-11	51.700	52.970	51.400	52.870	52.522	1,392,124
2025-03-10	52.980	53.270	51.470	52.450	52.105	3,035,721
2025-03-07	52.500	54.180	52.000	52.980	52.631	2,089,484
2025-03-06	53.660	54.700	52.310	52.390	52.045	2,524,774
2025-03-05	51.460	53.990	51.300	53.650	53.297	2,090,559
2025-03-04	51.000	52.370	50.510	51.630	51.290	2,181,940
2025-03-03	48.980	52.490	48.980	51.120	50.783	2,387,819
2025-02-28	51.230	52.000	48.810	48.940	48.618	2,635,700
2025-02-27	51.520	52.870	50.690	51.750	51.409	2,136,468
2025-02-26	49.890	52.240	49.460	51.680	51.340	2,402,051
2025-02-25	49.500	50.770	49.010	49.610	49.283	2,412,891
2025-02-24	50.120	51.000	49.200	50.050	49.720	2,670,172
2025-02-21	48.540	51.300	47.900	50.820	50.485	3,963,865
2025-02-20	45.550	48.800	45.550	48.500	48.181	3,550,593
2025-02-19	45.010	46.100	44.650	45.610	45.310	1,544,041
2025-02-18	45.580	46.160	44.250	44.600	44.306	2,153,603
2025-02-17	41.190	46.540	41.190	45.100	44.803	4,067,656
2025-02-14	41.870	42.990	40.860	41.200	40.929	1,547,652
2025-02-13	40.620	42.790	40.330	41.870	41.594	1,881,742
2025-02-12	40.420	41.150	40.050	40.720	40.452	915,979
2025-02-11	39.800	41.230	39.120	40.470	40.204	1,800,914
2025-02-10	38.930	40.690	38.700	40.050	39.786	1,363,437
2025-02-07	39.050	39.550	38.390	38.950	38.694	1,836,527
2025-02-06	37.510	39.520	37.380	39.070	38.813	1,024,456
2025-02-05	37.940	38.830	37.390	37.720	37.472	958,830
2025-01-27	37.050	39.100	36.820	38.360	38.107	1,401,298
2025-01-24	36.450	37.110	36.010	36.920	36.677	1,088,977
2025-01-23	37.570	38.250	36.460	36.600	36.359	1,269,774
2025-01-22	36.090	37.600	36.090	37.300	37.054	1,104,403
2025-01-21	36.700	36.980	35.550	36.750	36.508	1,158,520

← NewerPage 7 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.