Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	44.000	44.490	43.000	43.640	43.353	1,482,281
2024-10-24	46.000	46.300	43.510	43.760	43.472	2,303,821
2024-10-23	46.380	47.330	45.780	46.200	45.896	2,534,310
2024-10-22	45.600	47.800	44.180	46.360	46.055	2,853,020
2024-10-21	42.600	46.880	41.800	45.400	45.101	4,276,438
2024-10-18	39.630	42.000	39.380	41.300	41.028	2,908,629
2024-10-17	38.040	40.910	38.040	39.840	39.578	2,497,161
2024-10-16	37.990	38.670	37.510	38.130	37.879	998,967
2024-10-15	39.910	40.000	38.200	38.200	37.949	1,512,767
2024-10-14	37.560	39.680	37.500	39.630	39.369	2,720,813
2024-10-11	36.890	39.570	36.000	37.240	36.995	2,533,666
2024-10-10	38.790	39.210	37.020	37.380	37.134	1,945,784
2024-10-09	39.990	40.490	37.610	38.040	37.790	3,250,501
2024-10-08	43.630	43.630	38.150	41.420	41.147	4,817,856
2024-09-30	33.200	36.690	33.200	36.400	36.160	2,919,257
2024-09-27	30.990	32.550	30.990	32.200	31.988	1,362,508
2024-09-26	28.500	30.200	28.340	30.170	29.971	1,261,423
2024-09-25	28.850	30.150	28.440	28.440	28.253	1,647,455
2024-09-24	27.660	28.870	27.640	28.760	28.571	855,653
2024-09-23	27.580	28.130	27.430	27.600	27.418	504,020
2024-09-20	28.480	28.480	27.460	27.470	27.289	583,558
2024-09-19	28.000	28.580	27.770	27.970	27.786	1,036,141
2024-09-18	28.800	28.800	27.680	27.970	27.786	567,823
2024-09-13	28.780	29.070	28.180	28.310	28.124	824,588
2024-09-12	29.090	29.600	28.730	28.970	28.779	687,333
2024-09-11	29.100	29.930	28.600	28.800	28.610	879,703
2024-09-10	29.840	29.970	28.750	29.400	29.206	1,171,708
2024-09-09	29.300	29.880	29.000	29.530	29.336	653,371
2024-09-06	30.600	30.600	29.600	29.600	29.405	781,250
2024-09-05	30.120	30.910	30.090	30.420	30.220	573,108
2024-09-04	30.090	30.870	29.760	30.150	29.952	969,031
2024-09-03	30.210	31.160	30.030	30.140	29.942	1,045,521
2024-09-02	30.900	31.970	30.500	30.690	30.488	1,224,248
2024-08-30	30.180	31.980	30.060	30.900	30.697	1,123,469
2024-08-29	29.120	30.350	29.120	30.180	29.981	1,184,290
2024-08-28	29.010	30.280	28.810	30.240	30.041	1,193,067
2024-08-27	29.880	29.880	28.790	29.160	28.968	832,154
2024-08-26	29.130	30.290	28.790	29.730	29.534	626,683
2024-08-23	29.200	29.600	28.710	29.220	29.028	839,513
2024-08-22	29.990	30.360	29.300	29.500	29.306	1,110,923
2024-08-21	30.560	30.690	29.740	30.050	29.852	440,246
2024-08-20	30.790	30.990	30.000	30.880	30.677	633,608
2024-08-19	30.580	31.360	30.460	31.180	30.975	996,017
2024-08-16	31.520	31.800	31.030	31.030	30.826	865,666
2024-08-15	31.250	31.650	30.810	31.500	31.293	978,573
2024-08-14	31.780	31.780	30.970	31.540	31.332	726,253
2024-08-13	31.290	31.880	30.850	31.530	31.322	919,788
2024-08-12	33.500	33.500	31.380	31.440	31.233	1,702,962
2024-08-09	33.320	34.070	33.320	33.560	33.339	823,714
2024-08-08	33.530	34.240	33.200	33.310	33.091	590,433
2024-08-07	34.680	34.680	33.660	33.780	33.558	984,673
2024-08-06	34.720	35.500	33.810	34.310	34.084	1,848,514
2024-08-05	35.030	35.900	34.350	34.350	34.124	1,464,425
2024-08-02	35.090	36.670	35.090	35.560	35.326	1,514,166
2024-08-01	34.600	36.570	34.600	35.600	35.366	2,356,429
2024-07-31	33.570	35.470	33.040	34.750	34.521	1,860,313
2024-07-30	33.360	34.100	32.530	33.900	33.677	1,134,252
2024-07-29	33.010	34.150	33.010	33.410	33.190	839,553
2024-07-26	33.800	34.970	33.560	34.010	33.786	1,148,021
2024-07-25	34.330	34.600	33.220	33.740	33.518	709,089

← NewerPage 9 of 21 · 1,212 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.