Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.200	12.470	12.110	12.330	11.774	3,332,020
2023-10-31	12.230	12.380	12.110	12.160	11.612	2,507,430
2023-10-30	11.920	12.230	11.860	12.210	11.660	2,999,272
2023-10-27	11.780	12.040	11.680	11.980	11.440	2,564,100
2023-10-26	11.680	11.860	11.560	11.840	11.306	2,017,830
2023-10-25	11.670	11.820	11.540	11.700	11.173	2,684,737
2023-10-24	11.500	11.690	11.220	11.670	11.144	2,718,861
2023-10-23	11.530	11.680	11.200	11.270	10.762	2,840,610
2023-10-20	11.690	11.950	11.520	11.530	11.010	1,986,725
2023-10-19	11.700	12.130	11.650	11.840	11.306	2,941,241
2023-10-18	11.960	12.030	11.760	11.760	11.230	2,081,232
2023-10-17	12.130	12.170	11.950	12.100	11.555	3,475,132
2023-10-16	12.330	12.420	12.020	12.110	11.564	4,997,663
2023-10-13	12.200	12.680	12.050	12.330	11.774	6,886,077
2023-10-12	12.240	12.290	12.040	12.140	11.593	2,012,577
2023-10-11	12.160	12.260	12.080	12.240	11.688	2,779,500
2023-10-10	12.100	12.190	12.000	12.100	11.555	2,335,040
2023-10-09	12.010	12.150	11.910	12.050	11.507	2,290,903
2023-09-28	11.740	12.060	11.710	12.010	11.469	3,032,664
2023-09-27	11.680	11.820	11.530	11.700	11.173	1,907,894
2023-09-26	11.790	11.840	11.650	11.670	11.144	1,341,700
2023-09-25	11.830	11.940	11.760	11.840	11.306	1,522,032
2023-09-22	11.500	11.870	11.500	11.870	11.335	2,476,630
2023-09-21	11.560	11.710	11.480	11.590	11.068	1,216,840
2023-09-20	11.510	11.730	11.510	11.560	11.039	1,664,668
2023-09-19	11.820	11.870	11.550	11.580	11.058	2,077,468
2023-09-18	11.680	11.980	11.610	11.840	11.306	2,525,286
2023-09-15	11.840	11.970	11.700	11.800	11.268	3,408,227
2023-09-14	11.980	12.320	11.800	11.890	11.354	4,392,589
2023-09-13	12.300	12.380	11.820	11.910	11.373	4,791,157
2023-09-12	12.070	12.160	11.960	12.050	11.507	2,023,610
2023-09-11	12.170	12.210	12.000	12.130	11.583	2,939,826
2023-09-08	11.900	12.100	11.880	12.050	11.507	2,312,550
2023-09-07	12.150	12.200	11.820	11.900	11.364	3,538,260
2023-09-06	11.910	12.170	11.860	12.150	11.602	4,048,321
2023-09-05	11.800	11.990	11.800	11.910	11.373	2,428,300
2023-09-04	11.950	12.020	11.760	11.840	11.306	2,455,704
2023-09-01	12.010	12.020	11.800	11.880	11.344	2,797,414
2023-08-31	11.800	12.040	11.760	11.910	11.373	3,328,600
2023-08-30	11.750	11.980	11.640	11.860	11.325	3,666,126
2023-08-29	11.130	11.830	11.000	11.740	11.211	5,132,403
2023-08-28	11.250	11.460	11.030	11.060	10.561	4,556,994
2023-08-25	10.930	10.960	10.600	10.650	10.170	1,623,337
2023-08-24	11.100	11.110	10.790	10.920	10.428	1,481,377
2023-08-23	11.080	11.180	10.950	11.010	10.514	2,178,012
2023-08-22	11.140	11.230	10.830	11.150	10.647	2,195,049
2023-08-21	11.210	11.330	11.060	11.100	10.600	2,204,000
2023-08-18	11.400	11.480	11.120	11.120	10.619	1,541,630
2023-08-17	11.050	11.350	10.980	11.340	10.829	2,444,262
2023-08-16	11.280	11.280	11.060	11.070	10.571	1,736,989
2023-08-15	11.680	11.730	11.170	11.240	10.733	2,797,100
2023-08-14	11.360	11.690	11.280	11.620	11.096	2,344,620
2023-08-11	11.550	11.720	11.400	11.420	10.905	2,168,050
2023-08-10	11.380	11.630	11.290	11.560	11.039	1,517,988
2023-08-09	11.500	11.540	11.320	11.370	10.857	1,630,430
2023-08-08	11.700	11.760	11.460	11.500	10.982	2,052,130
2023-08-07	11.650	11.720	11.520	11.700	11.173	2,665,953
2023-08-04	11.450	11.600	11.380	11.560	11.039	2,486,252
2023-08-03	11.530	11.530	11.300	11.360	10.848	2,256,500
2023-08-02	11.440	11.680	11.330	11.520	11.001	2,928,700

← NewerPage 13 of 21 · 1,212 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.