Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	38.000	38.420	35.500	36.490	36.250	2,348,178
2025-01-17	36.830	38.200	36.560	37.630	37.382	844,309
2025-01-16	36.870	37.550	36.350	36.820	36.578	611,074
2025-01-15	37.380	37.380	36.500	36.710	36.468	590,697
2025-01-14	36.810	37.580	36.210	37.420	37.174	1,076,736
2025-01-13	36.000	36.560	35.680	36.140	35.902	621,998
2025-01-10	38.020	38.090	36.500	36.560	36.319	1,150,396
2025-01-09	37.960	38.570	37.550	37.700	37.452	576,105
2025-01-08	38.700	38.700	36.800	37.940	37.690	737,196
2025-01-07	37.790	38.850	37.530	38.800	38.545	665,437
2025-01-06	38.330	38.780	37.450	37.790	37.541	711,613
2025-01-03	40.020	40.500	38.220	38.330	38.078	888,399
2025-01-02	40.800	41.350	39.580	40.010	39.747	995,955
2024-12-31	41.570	41.890	40.500	40.670	40.402	945,211
2024-12-30	41.970	43.000	40.910	41.890	41.614	970,331
2024-12-27	41.270	43.370	41.160	41.820	41.545	1,662,930
2024-12-26	41.040	42.550	40.850	41.080	40.810	1,100,387
2024-12-25	42.000	42.000	40.660	41.040	40.770	631,867
2024-12-24	41.270	41.800	40.590	41.680	41.406	603,621
2024-12-23	42.010	42.310	40.700	40.810	40.541	909,711
2024-12-20	40.760	42.660	40.570	42.010	41.733	1,231,631
2024-12-19	40.100	41.600	40.000	40.900	40.631	893,486
2024-12-18	40.180	41.380	39.370	40.580	40.313	1,413,957
2024-12-17	42.360	42.360	39.880	39.960	39.697	2,126,528
2024-12-16	44.240	44.240	42.000	42.160	41.882	1,224,216
2024-12-13	44.000	45.490	43.620	44.200	43.909	1,810,707
2024-12-12	44.200	44.810	43.660	44.620	44.326	1,230,056
2024-12-11	44.350	44.960	43.710	44.290	43.998	1,123,480
2024-12-10	45.900	46.150	44.130	44.350	44.058	2,098,588
2024-12-09	43.670	45.220	42.530	44.620	44.326	2,625,901
2024-12-06	43.000	43.480	42.650	43.220	42.935	1,242,459
2024-12-05	42.160	43.100	41.600	43.060	42.777	898,078
2024-12-04	43.200	44.330	41.940	42.140	41.863	1,120,159
2024-12-03	43.490	44.390	42.500	43.580	43.293	1,915,292
2024-12-02	42.800	43.190	42.320	42.660	42.379	1,091,510
2024-11-29	41.730	43.000	41.000	42.600	42.320	1,258,376
2024-11-28	41.040	42.960	40.500	42.110	41.833	1,377,274
2024-11-27	40.900	42.030	40.000	41.770	41.495	1,637,115
2024-11-26	41.600	42.110	40.900	41.310	41.038	1,274,675
2024-11-25	42.880	43.310	41.130	41.600	41.326	2,566,801
2024-11-22	45.590	46.500	42.240	42.240	41.962	2,198,171
2024-11-21	44.600	47.500	44.600	45.190	44.892	2,632,895
2024-11-20	45.120	45.500	43.770	44.840	44.545	2,300,484
2024-11-19	43.240	45.620	42.040	45.620	45.320	2,295,411
2024-11-18	43.810	44.090	41.640	42.310	42.031	2,069,364
2024-11-15	46.500	47.080	43.500	43.580	43.293	2,230,558
2024-11-14	47.400	48.630	46.570	46.780	46.472	1,339,616
2024-11-13	47.000	48.160	46.330	47.920	47.605	1,542,435
2024-11-12	51.500	51.500	47.000	47.500	47.187	4,007,787
2024-11-11	50.000	51.970	49.100	51.270	50.932	2,695,454
2024-11-08	47.320	50.120	46.700	49.700	49.373	2,663,982
2024-11-07	48.900	48.990	46.530	46.960	46.651	1,976,327
2024-11-06	47.000	49.780	46.530	48.130	47.813	3,813,707
2024-11-05	44.440	47.440	43.800	46.480	46.174	2,854,118
2024-11-04	41.910	44.790	41.520	43.980	43.690	1,483,218
2024-11-01	43.710	44.950	41.900	42.000	41.724	2,223,830
2024-10-31	42.640	44.220	42.140	43.710	43.422	1,586,968
2024-10-30	43.120	44.140	42.010	42.700	42.419	1,436,642
2024-10-29	45.680	46.400	42.890	43.150	42.866	2,626,146
2024-10-28	43.630	45.400	43.240	44.990	44.694	1,667,287

← NewerPage 8 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.