Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.100	10.250	9.920	10.040	9.587	3,219,233
2024-04-29	9.600	9.980	9.600	9.960	9.511	2,806,772
2024-04-26	9.470	9.870	9.310	9.640	9.205	3,288,718
2024-04-25	9.300	9.640	9.220	9.470	9.043	2,803,510
2024-04-24	9.110	9.360	9.000	9.340	8.919	2,640,600
2024-04-23	8.930	9.290	8.910	9.190	8.776	3,207,418
2024-04-22	9.060	9.120	8.620	9.000	8.594	2,309,180
2024-04-19	9.120	9.250	8.970	9.080	8.671	2,331,465
2024-04-18	9.120	9.300	8.920	9.110	8.699	2,553,364
2024-04-17	8.540	9.120	8.540	9.120	8.709	3,715,291
2024-04-16	9.130	9.160	8.320	8.500	8.117	5,418,191
2024-04-15	9.840	9.900	8.950	9.170	8.757	4,993,514
2024-04-12	9.940	10.070	9.840	9.860	9.416	1,809,641
2024-04-11	9.840	10.090	9.760	9.940	9.492	2,042,570
2024-04-10	10.180	10.190	9.830	9.970	9.521	2,247,300
2024-04-09	9.900	10.170	9.900	10.160	9.702	1,913,992
2024-04-08	10.260	10.330	9.900	9.900	9.454	2,514,262
2024-04-03	10.380	10.400	10.180	10.360	9.893	2,755,800
2024-04-02	10.330	10.430	10.190	10.410	9.941	2,616,961
2024-04-01	10.130	10.360	10.130	10.350	9.883	4,055,200
2024-03-29	9.960	10.150	9.860	10.140	9.683	2,353,130
2024-03-28	9.650	10.060	9.590	9.960	9.511	3,039,698
2024-03-27	9.920	9.940	9.600	9.640	9.205	2,904,675
2024-03-26	9.900	10.050	9.670	9.880	9.435	2,770,290
2024-03-25	10.170	10.280	9.900	9.910	9.463	2,959,222
2024-03-22	10.400	10.450	10.150	10.240	9.778	3,743,585
2024-03-21	10.380	10.530	10.150	10.500	10.027	4,238,302
2024-03-20	10.210	10.410	10.210	10.400	9.931	3,325,923
2024-03-19	10.120	10.330	10.120	10.180	9.721	3,643,300
2024-03-18	9.960	10.150	9.910	10.150	9.692	3,852,382
2024-03-15	9.760	9.900	9.610	9.900	9.454	2,424,640
2024-03-14	9.880	9.930	9.610	9.760	9.320	3,058,168
2024-03-13	9.900	9.960	9.770	9.920	9.473	3,346,765
2024-03-12	9.790	9.910	9.660	9.890	9.444	3,482,300
2024-03-11	9.630	9.740	9.520	9.740	9.301	2,778,611
2024-03-08	9.450	9.630	9.410	9.610	9.177	2,093,991
2024-03-07	9.580	9.790	9.410	9.480	9.053	3,261,970
2024-03-06	9.480	9.700	9.360	9.570	9.139	3,414,978
2024-03-05	9.590	9.660	9.410	9.530	9.100	2,999,730
2024-03-04	9.700	9.770	9.380	9.670	9.234	4,043,707
2024-03-01	9.440	9.740	9.420	9.740	9.301	4,850,800
2024-02-29	9.070	9.480	8.900	9.410	8.986	5,019,500
2024-02-28	9.930	10.200	9.020	9.060	8.652	7,536,857
2024-02-27	9.570	9.930	9.450	9.930	9.482	4,157,630
2024-02-26	9.380	9.850	9.380	9.630	9.196	4,840,737
2024-02-23	9.090	9.380	9.090	9.360	8.938	4,845,125
2024-02-22	8.890	9.090	8.830	9.060	8.652	3,944,571
2024-02-21	8.670	9.150	8.620	8.890	8.489	4,757,197
2024-02-20	8.700	8.890	8.520	8.850	8.451	4,821,348
2024-02-19	8.740	8.890	8.540	8.790	8.394	7,801,399
2024-02-08	7.760	8.660	7.460	8.620	8.231	11,546,270
2024-02-07	7.840	7.960	7.260	7.760	7.410	10,438,200
2024-02-06	7.040	7.750	6.560	7.500	7.162	7,832,546
2024-02-05	8.250	8.400	7.040	7.300	6.971	7,773,084
2024-02-02	8.920	9.180	8.080	8.450	8.069	4,576,618
2024-02-01	9.040	9.160	8.670	8.940	8.537	4,411,566
2024-01-31	9.510	9.780	9.010	9.060	8.652	4,284,666
2024-01-30	10.000	10.280	9.680	9.740	9.301	2,900,566
2024-01-29	10.510	10.610	10.020	10.080	9.626	3,258,400
2024-01-26	10.560	10.690	10.410	10.410	9.941	2,675,246

← NewerPage 11 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.