Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.060	11.070	10.860	10.990	10.449	1,464,172
2023-05-04	11.180	11.180	10.950	11.070	10.525	1,988,028
2023-04-28	10.730	11.210	10.700	11.180	10.630	3,449,000
2023-04-27	10.670	10.820	10.600	10.720	10.192	2,066,145
2023-04-26	10.480	10.770	10.470	10.670	10.145	2,073,100
2023-04-25	10.790	10.870	10.330	10.530	10.012	3,052,610
2023-04-24	10.700	10.920	10.600	10.790	10.259	3,085,215
2023-04-21	11.490	11.490	11.040	11.080	10.535	4,067,000
2023-04-20	11.500	11.590	11.310	11.560	10.991	2,803,461
2023-04-19	11.570	11.800	11.460	11.590	11.020	4,457,443
2023-04-18	12.060	12.090	11.470	11.580	11.010	6,563,900
2023-04-17	12.160	12.260	12.040	12.050	11.457	3,433,804
2023-04-14	12.320	12.420	12.020	12.220	11.619	4,479,168
2023-04-13	12.900	12.900	12.240	12.290	11.685	6,180,689
2023-04-12	12.710	12.990	12.620	12.920	12.284	3,957,436
2023-04-11	12.720	12.770	12.460	12.590	11.970	3,521,902
2023-04-10	13.050	13.080	12.610	12.670	12.046	5,024,992
2023-04-07	13.160	13.170	12.940	13.090	12.446	5,784,329
2023-04-06	12.990	13.290	12.800	13.220	12.569	7,925,903
2023-04-04	12.950	13.200	12.780	13.000	12.360	7,386,950
2023-04-03	12.700	13.010	12.700	12.960	12.322	4,204,100
2023-03-31	12.760	12.820	12.620	12.730	12.103	2,971,200
2023-03-30	12.750	13.140	12.720	12.830	12.199	4,124,426
2023-03-29	12.700	12.880	12.650	12.770	12.142	2,186,384
2023-03-28	12.910	12.930	12.690	12.720	12.094	2,749,541
2023-03-27	12.960	13.040	12.750	12.940	12.303	2,954,212
2023-03-24	12.840	13.040	12.810	13.010	12.370	4,375,215
2023-03-23	12.540	12.940	12.510	12.940	12.303	4,862,607
2023-03-22	12.580	12.640	12.400	12.600	11.980	2,804,900
2023-03-21	12.460	12.580	12.360	12.580	11.961	2,549,545
2023-03-20	12.380	12.480	12.160	12.480	11.866	3,414,027
2023-03-17	12.260	12.480	12.240	12.390	11.780	2,633,990
2023-03-16	12.360	12.500	12.160	12.190	11.590	2,851,421
2023-03-15	12.180	12.420	12.180	12.360	11.752	3,241,910
2023-03-14	12.350	12.350	11.900	12.170	11.571	4,286,611
2023-03-13	12.300	12.440	12.220	12.350	11.742	2,858,300
2023-03-10	12.580	12.720	12.300	12.350	11.742	4,576,500
2023-03-09	12.670	12.800	12.600	12.730	12.103	2,452,880
2023-03-08	12.610	12.720	12.550	12.650	12.027	2,911,900
2023-03-07	13.100	13.100	12.650	12.660	12.037	3,741,500
2023-03-06	13.030	13.120	12.910	13.070	12.427	2,529,752
2023-03-03	12.930	13.170	12.780	13.070	12.427	3,779,100
2023-03-02	13.080	13.090	12.810	12.920	12.284	3,824,228
2023-03-01	12.910	13.100	12.890	13.090	12.446	2,752,033
2023-02-28	12.950	13.100	12.790	12.990	12.351	3,060,482
2023-02-27	13.220	13.250	12.840	12.910	12.275	5,006,472
2023-02-24	13.780	13.790	13.290	13.380	12.721	8,536,770
2023-02-23	13.220	14.200	13.170	13.990	13.301	11,489,150
2023-02-22	13.400	13.400	13.180	13.240	12.588	2,275,430
2023-02-21	13.660	13.690	13.260	13.370	12.712	4,136,556
2023-02-20	13.390	13.660	13.280	13.660	12.988	3,537,570
2023-02-17	13.600	14.040	13.310	13.360	12.702	5,421,300
2023-02-16	14.080	14.220	13.500	13.600	12.931	8,143,052
2023-02-15	13.950	14.290	13.840	14.150	13.454	7,699,160
2023-02-14	13.690	14.150	13.570	13.950	13.263	6,928,835
2023-02-13	13.550	13.720	13.430	13.650	12.978	4,955,166
2023-02-10	13.520	13.790	13.410	13.540	12.874	6,366,449
2023-02-09	13.250	13.620	13.190	13.550	12.883	7,752,186
2023-02-08	13.290	13.390	13.070	13.280	12.626	6,810,612
2023-02-07	12.940	13.340	12.900	13.260	12.607	8,191,928

← NewerPage 15 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.