Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.250	9.420	9.160	9.360	9.108	3,315,571
2024-07-26	9.090	9.260	8.910	9.250	9.001	2,662,800
2024-07-25	9.170	9.200	8.820	9.050	8.807	4,349,611
2024-07-24	9.250	9.430	9.140	9.170	8.923	4,076,211
2024-07-23	9.650	9.670	9.330	9.340	9.089	4,165,010
2024-07-22	9.620	9.770	9.540	9.650	9.391	3,855,584
2024-07-19	9.480	9.840	9.410	9.660	9.400	5,953,682
2024-07-18	9.800	9.900	9.180	9.550	9.293	10,249,660
2024-07-17	10.330	10.330	9.900	9.910	9.644	8,945,600
2024-07-16	10.480	10.610	10.140	10.380	10.101	10,599,270
2024-07-15	10.390	10.750	10.220	10.430	10.150	14,538,890
2024-07-12	10.220	10.500	10.210	10.360	10.081	19,737,211
2024-07-11	9.480	11.200	9.470	10.660	10.373	26,312,930
2024-07-10	9.500	9.550	9.310	9.330	9.079	2,146,900
2024-07-09	9.100	9.550	9.010	9.540	9.283	3,512,703
2024-07-08	9.250	9.360	9.080	9.150	8.904	1,671,800
2024-07-05	9.170	9.340	9.060	9.270	9.021	1,317,200
2024-07-04	9.590	9.590	9.170	9.220	8.972	1,962,100
2024-07-03	9.690	9.770	9.380	9.500	9.245	2,379,350
2024-07-02	9.670	9.800	9.590	9.690	9.429	2,116,719
2024-07-01	9.960	10.030	9.570	9.760	9.498	3,203,300
2024-06-28	9.620	10.090	9.520	9.950	9.682	3,513,956
2024-06-27	9.790	9.950	9.630	9.700	9.439	2,347,400
2024-06-26	9.420	9.870	9.240	9.870	9.605	2,902,800
2024-06-25	9.560	9.650	9.230	9.370	9.118	2,899,500
2024-06-24	10.020	10.080	9.500	9.500	9.245	4,707,742
2024-06-21	9.960	10.240	9.770	10.120	9.848	4,433,500
2024-06-20	10.050	10.350	10.030	10.150	9.877	6,050,431
2024-06-19	10.190	10.280	10.030	10.100	9.828	3,493,800
2024-06-18	10.240	10.250	10.030	10.210	9.935	3,955,331
2024-06-17	10.070	10.260	9.850	10.230	9.955	4,473,753
2024-06-14	10.100	10.170	9.880	10.080	9.809	3,876,300
2024-06-13	9.790	10.160	9.790	10.150	9.877	6,532,239
2024-06-12	9.710	9.900	9.630	9.850	9.585	4,318,350
2024-06-11	9.260	9.770	8.970	9.720	9.459	4,841,039
2024-06-07	9.580	9.770	9.190	9.350	9.099	5,884,990
2024-06-06	9.340	10.220	9.340	9.600	9.342	7,076,276
2024-06-05	9.830	10.080	9.300	9.370	9.118	6,654,819
2024-06-04	10.360	10.360	9.800	9.900	9.634	7,580,285
2024-06-03	10.630	10.680	10.180	10.480	10.198	7,854,650
2024-05-31	10.340	10.750	10.180	10.750	10.461	9,129,248
2024-05-30	10.580	10.980	10.350	10.420	10.140	9,734,769
2024-05-29	10.450	11.040	10.350	10.870	10.380	11,310,660
2024-05-28	10.640	10.750	10.230	10.570	10.094	9,955,800
2024-05-27	10.270	10.990	9.880	10.940	10.447	13,416,860
2024-05-24	10.510	10.520	10.170	10.210	9.750	9,663,461
2024-05-23	10.900	10.900	10.450	10.700	10.218	14,150,100
2024-05-22	10.380	11.330	10.380	11.260	10.752	22,245,279
2024-05-21	9.910	10.990	9.850	10.600	10.122	15,068,000
2024-05-20	9.990	10.090	9.850	9.910	9.463	2,903,962
2024-05-17	9.830	10.020	9.800	10.020	9.568	2,155,075
2024-05-16	9.770	9.900	9.720	9.830	9.387	1,669,900
2024-05-15	9.890	9.900	9.690	9.710	9.272	1,678,090
2024-05-14	9.800	9.990	9.780	9.850	9.406	1,155,449
2024-05-13	10.000	10.020	9.760	9.820	9.377	1,673,600
2024-05-10	10.190	10.190	9.930	9.990	9.540	1,890,098
2024-05-09	10.080	10.190	10.070	10.180	9.721	1,837,460
2024-05-08	10.220	10.260	10.000	10.010	9.559	2,124,749
2024-05-07	10.190	10.250	10.120	10.230	9.769	2,337,460
2024-05-06	10.100	10.240	10.020	10.160	9.702	2,187,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1000 CNY
2025-06-10	0.1000 CNY
2024-12-05	0.2000 CNY
2024-05-30	0.2032 CNY
2023-06-12	0.0500 CNY
2022-07-18	0.0502 CNY
2021-07-06	0.1004 CNY
2020-04-17	0.2500 CNY
2019-05-24	0.0492 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.