Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.650	11.690	11.430	11.450	10.934	2,460,212
2023-07-31	11.540	11.730	11.500	11.680	11.153	2,054,900
2023-07-28	11.530	11.660	11.400	11.600	11.077	2,634,163
2023-07-27	11.710	11.900	11.600	11.660	11.134	2,393,400
2023-07-26	12.040	12.080	11.680	11.760	11.230	4,907,416
2023-07-25	12.200	12.400	11.770	12.090	11.545	8,773,920
2023-07-24	12.440	12.710	12.310	12.570	12.003	2,121,600
2023-07-21	12.530	12.670	12.320	12.450	11.889	3,231,400
2023-07-20	12.890	12.980	12.500	12.570	12.003	5,598,900
2023-07-19	13.040	13.230	12.690	12.930	12.347	6,014,300
2023-07-18	12.830	13.270	12.810	13.000	12.414	6,730,900
2023-07-17	12.830	12.970	12.660	12.930	12.347	3,898,913
2023-07-14	12.780	13.100	12.720	12.830	12.252	5,725,067
2023-07-13	12.600	13.000	12.590	12.780	12.204	5,102,679
2023-07-12	12.790	12.900	12.570	12.600	12.032	6,758,212
2023-07-11	13.080	13.100	12.720	12.880	12.299	6,895,961
2023-07-10	13.280	13.460	12.810	12.850	12.271	9,200,334
2023-07-07	13.060	13.490	12.760	13.300	12.700	12,019,320
2023-07-06	12.880	13.170	12.710	13.050	12.462	8,467,687
2023-07-05	12.930	13.380	12.830	13.020	12.433	9,850,835
2023-07-04	12.900	13.160	12.800	13.000	12.414	8,302,630
2023-07-03	12.700	13.190	12.630	13.120	12.529	15,892,730
2023-06-30	12.250	13.130	12.160	12.780	12.204	13,579,480
2023-06-29	11.800	12.260	11.800	12.200	11.650	5,269,831
2023-06-28	12.200	12.220	11.610	11.910	11.373	6,029,700
2023-06-27	12.080	12.550	11.820	12.330	11.774	8,162,475
2023-06-26	11.760	12.420	11.680	12.190	11.640	7,794,844
2023-06-21	12.000	12.250	11.760	11.970	11.430	7,186,459
2023-06-20	11.970	12.020	11.830	12.000	11.459	1,982,300
2023-06-19	11.820	12.040	11.820	11.960	11.421	2,530,800
2023-06-16	11.920	11.940	11.700	11.840	11.306	2,458,258
2023-06-15	11.600	11.910	11.600	11.900	11.364	2,555,547
2023-06-14	11.740	11.740	11.560	11.680	11.153	1,628,323
2023-06-13	11.650	11.770	11.540	11.770	11.239	1,409,823
2023-06-12	11.460	11.680	11.420	11.650	11.125	1,656,427
2023-06-09	11.530	11.590	11.300	11.540	10.972	2,169,534
2023-06-08	11.600	11.690	11.430	11.490	10.925	1,820,900
2023-06-07	11.450	11.760	11.400	11.660	11.086	3,233,290
2023-06-06	11.800	11.800	11.400	11.440	10.877	2,223,360
2023-06-05	11.940	11.950	11.780	11.800	11.219	2,375,260
2023-06-02	12.000	12.150	11.870	11.870	11.286	4,382,236
2023-06-01	11.610	12.150	11.600	12.080	11.485	7,565,082
2023-05-31	11.630	11.680	11.540	11.630	11.058	1,499,012
2023-05-30	11.700	11.700	11.490	11.630	11.058	2,110,100
2023-05-29	11.610	11.750	11.570	11.700	11.124	1,902,800
2023-05-26	11.660	11.680	11.480	11.610	11.039	1,925,400
2023-05-25	11.520	11.720	11.440	11.660	11.086	2,669,607
2023-05-24	11.440	11.590	11.440	11.520	10.953	1,404,839
2023-05-23	11.540	11.580	11.450	11.460	10.896	1,516,758
2023-05-22	11.540	11.590	11.410	11.540	10.972	1,544,411
2023-05-19	11.480	11.570	11.400	11.520	10.953	2,282,605
2023-05-18	11.320	11.500	11.280	11.470	10.905	2,823,774
2023-05-17	11.130	11.320	11.110	11.320	10.763	2,479,708
2023-05-16	11.050	11.190	10.970	11.120	10.573	1,946,800
2023-05-15	10.950	11.070	10.780	11.060	10.516	1,344,315
2023-05-12	11.090	11.160	10.910	10.950	10.411	1,318,871
2023-05-11	11.060	11.180	10.980	11.090	10.544	1,698,928
2023-05-10	10.750	11.400	10.700	11.080	10.535	3,346,015
2023-05-09	11.390	11.400	10.780	10.780	10.249	2,735,997
2023-05-08	10.940	11.060	10.900	11.040	10.497	1,543,301

← NewerPage 14 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.