Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.100	10.540	10.030	10.530	10.055	3,501,192
2024-01-24	10.070	10.200	9.660	10.120	9.664	3,358,946
2024-01-23	10.200	10.320	9.840	10.010	9.559	3,766,841
2024-01-22	11.070	11.310	10.240	10.300	9.836	3,188,100
2024-01-19	11.290	11.440	11.060	11.090	10.590	3,044,889
2024-01-18	11.480	11.590	10.930	11.230	10.724	3,884,254
2024-01-17	11.840	11.920	11.540	11.550	11.029	3,087,314
2024-01-16	11.990	12.070	11.700	11.810	11.278	2,980,411
2024-01-15	11.980	12.060	11.770	11.920	11.383	2,126,000
2024-01-12	12.050	12.260	11.900	11.960	11.421	2,313,400
2024-01-11	11.860	12.150	11.810	12.080	11.535	2,794,787
2024-01-10	12.040	12.110	11.780	11.840	11.306	2,866,800
2024-01-09	12.080	12.300	11.950	12.060	11.516	2,556,500
2024-01-08	12.290	12.370	12.030	12.080	11.535	3,123,500
2024-01-05	12.480	12.570	12.170	12.260	11.707	3,070,530
2024-01-04	12.570	12.590	12.400	12.430	11.870	2,275,200
2024-01-03	12.590	12.680	12.420	12.570	12.003	3,048,960
2024-01-02	12.660	12.730	12.570	12.650	12.080	4,096,526
2023-12-29	12.200	12.640	12.050	12.620	12.051	4,369,608
2023-12-28	11.910	12.310	11.740	12.190	11.640	3,449,760
2023-12-27	11.700	11.960	11.600	11.920	11.383	2,324,200
2023-12-26	11.910	11.960	11.620	11.700	11.173	2,475,973
2023-12-25	11.970	12.080	11.800	11.980	11.440	2,228,100
2023-12-22	12.180	12.240	11.890	11.940	11.402	2,404,400
2023-12-21	12.050	12.200	11.740	12.180	11.631	3,044,400
2023-12-20	12.080	12.350	11.990	12.110	11.564	3,210,711
2023-12-19	11.850	12.140	11.820	12.080	11.535	3,041,900
2023-12-18	12.040	12.040	11.810	11.840	11.306	2,738,600
2023-12-15	12.160	12.260	11.980	12.040	11.497	2,645,268
2023-12-14	12.160	12.410	12.130	12.170	11.621	3,321,834
2023-12-13	12.150	12.330	12.010	12.160	11.612	2,687,200
2023-12-12	12.320	12.400	11.980	12.150	11.602	4,303,430
2023-12-11	12.220	12.350	12.040	12.330	11.774	5,457,841
2023-12-08	12.310	12.840	12.280	12.280	11.726	6,975,709
2023-12-07	12.320	12.390	12.130	12.250	11.698	2,000,367
2023-12-06	12.150	12.390	12.130	12.300	11.746	2,285,615
2023-12-05	12.430	12.480	12.180	12.190	11.640	2,241,330
2023-12-04	12.550	12.580	12.420	12.510	11.946	2,166,326
2023-12-01	12.520	12.580	12.400	12.550	11.984	2,396,977
2023-11-30	12.780	12.780	12.340	12.490	11.927	3,134,092
2023-11-29	12.700	12.930	12.670	12.810	12.233	3,388,870
2023-11-28	12.420	12.840	12.420	12.750	12.175	4,346,151
2023-11-27	12.280	12.570	12.250	12.470	11.908	3,364,992
2023-11-24	12.590	12.590	12.200	12.280	11.726	3,518,640
2023-11-23	12.420	12.630	12.420	12.550	11.984	3,833,030
2023-11-22	12.570	12.680	12.430	12.430	11.870	3,710,134
2023-11-21	12.930	12.960	12.580	12.620	12.051	5,012,659
2023-11-20	12.940	12.990	12.730	12.930	12.347	7,592,794
2023-11-17	12.540	13.110	12.450	12.920	12.338	12,187,690
2023-11-16	12.480	12.680	12.430	12.590	12.022	4,733,011
2023-11-15	12.570	12.590	12.440	12.530	11.965	2,769,800
2023-11-14	12.450	12.550	12.330	12.530	11.965	3,503,672
2023-11-13	12.430	12.580	12.320	12.430	11.870	3,909,562
2023-11-10	12.420	12.560	12.300	12.430	11.870	2,530,400
2023-11-09	12.510	12.610	12.370	12.450	11.889	2,790,045
2023-11-08	12.540	12.620	12.400	12.510	11.946	2,690,300
2023-11-07	12.530	12.650	12.440	12.580	12.013	3,612,284
2023-11-06	12.380	12.500	12.360	12.470	11.908	3,178,436
2023-11-03	12.150	12.380	12.150	12.350	11.793	3,087,880
2023-11-02	12.330	12.400	12.050	12.090	11.545	2,621,784

← NewerPage 12 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.