Kunshan Guoli Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.560	65.350	61.250	64.620	64.620	1,854,897
2026-10-16	65.000	66.490	63.510	64.400	64.400	1,532,290
2026-10-15	64.000	64.500	62.010	62.940	62.940	1,760,118
2026-10-14	65.600	69.270	65.100	65.800	65.800	2,169,453
2026-10-13	64.510	66.470	62.800	66.050	66.050	1,838,902
2026-10-12	69.000	69.070	65.140	65.820	65.820	2,382,225
2026-10-09	70.900	70.920	63.740	68.110	68.110	3,209,344
2026-10-08	76.360	76.640	69.600	70.520	70.520	2,175,495
2026-09-30	80.000	80.350	75.730	75.980	75.980	1,566,467
2026-09-29	78.300	81.000	77.710	79.670	79.670	1,582,122
2026-09-28	81.550	84.480	77.710	79.050	79.050	2,476,892
2026-09-24	83.530	84.050	80.740	81.240	81.240	2,102,042
2026-09-23	81.830	85.250	81.830	84.720	84.720	1,588,335
2026-09-22	84.500	85.310	82.000	82.660	82.660	2,764,078
2026-09-21	79.850	85.500	78.500	84.360	84.360	3,467,131
2026-09-18	77.490	80.000	76.000	79.080	79.080	1,887,356
2026-09-17	76.000	76.690	74.030	75.910	75.910	1,753,658
2026-09-16	71.180	76.000	70.810	76.000	76.000	2,017,000
2026-09-15	70.500	72.200	69.190	71.550	71.550	1,265,309
2026-09-14	66.310	70.960	66.310	70.330	70.330	2,054,188
2026-09-11	69.700	69.800	65.500	67.820	67.820	1,959,298
2026-09-10	70.700	71.300	69.690	69.830	69.830	1,548,797
2026-09-09	69.880	72.800	69.880	71.240	71.240	1,760,018
2026-09-08	71.700	71.700	69.810	70.090	70.090	1,327,931
2026-09-07	70.590	72.690	70.310	71.800	71.800	1,663,309
2026-09-04	74.000	74.990	69.000	70.150	70.150	2,187,270
2026-09-03	71.270	74.380	70.880	73.320	73.320	1,860,566
2026-09-02	72.680	72.850	70.400	71.260	71.260	2,296,988
2026-09-01	75.660	76.950	73.110	73.670	73.670	2,235,566
2026-08-31	73.520	75.650	72.310	75.050	75.050	1,720,261
2026-08-28	76.240	79.290	74.800	74.840	74.840	2,269,041
2026-08-27	73.480	77.460	72.760	77.220	77.220	2,846,191
2026-08-26	75.110	75.110	71.700	72.580	72.580	1,972,951
2026-08-25	74.530	74.530	70.460	73.650	73.650	2,008,561
2026-08-24	74.560	75.810	72.000	74.130	74.130	2,380,045
2026-08-21	73.380	76.300	72.680	74.930	74.930	1,998,293
2026-08-20	73.000	77.230	72.500	74.040	74.040	3,280,202
2026-08-19	74.740	76.050	70.200	71.010	71.010	3,343,884
2026-08-18	79.350	79.870	76.010	77.150	77.150	2,576,625
2026-08-17	75.980	80.990	75.060	79.680	79.680	2,727,945
2026-08-14	75.040	77.840	73.280	76.210	76.210	2,817,872
2026-08-13	78.880	80.880	75.360	75.520	75.520	2,680,935
2026-08-12	77.700	79.500	76.470	77.500	77.500	2,389,462
2026-08-11	77.620	80.330	75.550	77.790	77.790	3,568,754
2026-08-10	77.000	78.390	74.530	77.210	77.210	2,654,136
2026-08-07	74.580	78.670	73.500	76.890	76.890	4,182,983
2026-08-06	69.000	74.560	67.780	74.560	74.560	3,997,346
2026-08-05	66.630	70.290	65.230	69.880	69.880	4,134,060
2026-08-04	63.990	66.490	62.000	65.410	65.410	3,843,369
2026-08-03	61.900	64.280	60.000	62.640	62.640	4,739,127
2026-07-31	61.880	64.850	61.160	61.170	61.170	5,694,672
2026-07-30	60.700	65.510	58.200	58.200	58.200	6,729,986
2026-07-29	65.000	65.000	58.680	61.320	61.320	6,920,661
2026-07-28	72.700	72.850	64.000	64.350	64.350	5,158,349
2026-07-27	72.010	73.860	70.580	72.990	72.990	3,115,065
2026-07-24	74.860	76.810	72.180	72.600	72.600	3,309,754
2026-07-23	76.680	77.850	74.430	74.860	74.860	4,053,518
2026-07-22	80.200	81.800	75.700	76.450	76.450	5,307,548
2026-07-21	74.150	81.650	67.800	80.780	80.780	6,882,887
2026-07-20	85.080	85.700	70.730	73.500	73.500	8,629,157

Page 1 of 1 · 60 trading days

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.