Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.900	12.980	12.840	12.900	12.265	2,973,712
2023-02-03	12.940	13.080	12.670	12.940	12.303	6,611,757
2023-02-02	12.980	13.070	12.830	12.920	12.284	6,187,312
2023-02-01	13.200	13.240	12.750	13.060	12.417	12,578,030
2023-01-31	13.270	13.330	12.950	13.300	12.645	6,079,021
2023-01-30	13.050	13.370	13.020	13.240	12.588	7,261,290
2023-01-20	12.980	13.060	12.810	12.930	12.294	4,272,820
2023-01-19	12.970	13.060	12.810	12.980	12.341	4,365,574
2023-01-18	12.810	13.160	12.660	12.990	12.351	7,426,866
2023-01-17	12.700	13.420	12.650	12.940	12.303	13,479,500
2023-01-16	12.220	12.540	12.200	12.420	11.809	4,588,631
2023-01-13	12.250	12.280	12.110	12.220	11.619	2,048,200
2023-01-12	12.170	12.250	12.100	12.200	11.600	2,594,510
2023-01-11	12.400	12.450	12.200	12.230	11.628	4,210,904
2023-01-10	12.280	12.850	12.200	12.550	11.932	8,007,831
2023-01-09	12.350	12.380	12.070	12.160	11.562	4,251,757
2023-01-06	12.450	12.570	12.150	12.330	11.723	6,289,912
2023-01-05	12.300	12.560	12.080	12.500	11.885	5,533,760
2023-01-04	12.420	12.550	12.060	12.260	11.657	5,202,548
2023-01-03	12.060	12.610	12.020	12.530	11.913	5,388,290
2022-12-30	12.200	12.320	12.000	12.140	11.543	3,579,833
2022-12-29	12.320	12.520	12.060	12.180	11.581	5,339,753
2022-12-28	12.420	12.560	11.980	11.990	11.400	6,107,131
2022-12-27	12.660	12.790	12.380	12.470	11.856	5,423,746
2022-12-26	12.460	12.850	12.300	12.760	12.132	6,606,201
2022-12-23	11.970	12.830	11.970	12.570	11.951	10,421,870
2022-12-22	12.850	12.880	12.040	12.040	11.447	8,868,585
2022-12-21	12.650	12.950	12.430	12.700	12.075	8,947,450
2022-12-20	12.670	13.260	12.520	12.600	11.980	9,861,141
2022-12-19	13.120	13.540	12.780	12.970	12.332	13,742,160
2022-12-16	13.190	13.400	12.750	12.890	12.256	18,695,039
2022-12-15	12.140	13.720	12.140	13.600	12.931	26,704,490
2022-12-14	12.400	12.760	12.190	12.400	11.790	11,307,590
2022-12-13	12.360	12.490	11.910	12.220	11.619	10,257,680
2022-12-12	11.630	12.330	11.420	12.200	11.600	9,308,646
2022-12-09	11.630	11.750	11.500	11.600	11.029	3,111,049
2022-12-08	11.800	11.830	11.580	11.610	11.039	3,684,000
2022-12-07	11.790	11.920	11.600	11.880	11.295	4,253,046
2022-12-06	12.080	12.110	11.780	11.870	11.286	4,843,874
2022-12-05	12.260	12.350	11.910	12.080	11.485	5,780,156
2022-12-02	11.780	12.330	11.780	12.270	11.666	7,428,118
2022-12-01	11.910	12.280	11.790	11.800	11.219	6,429,383
2022-11-30	12.080	12.080	11.620	11.860	11.276	7,955,224
2022-11-29	12.350	12.530	12.200	12.330	11.723	6,646,141
2022-11-28	12.310	12.540	12.140	12.340	11.733	4,729,656
2022-11-25	12.720	12.870	12.340	12.410	11.799	7,052,251
2022-11-24	12.050	13.100	11.980	12.880	12.246	13,139,940
2022-11-23	12.460	12.660	12.000	12.130	11.533	7,719,574
2022-11-22	12.690	13.100	12.360	12.520	11.904	13,360,490
2022-11-21	11.700	13.060	11.600	12.880	12.246	16,766,359
2022-11-18	12.160	12.230	11.770	11.800	11.219	5,948,426
2022-11-17	12.050	12.200	11.900	12.190	11.590	6,043,509
2022-11-16	12.130	12.430	12.080	12.170	11.571	9,951,418
2022-11-15	11.550	12.160	11.470	12.010	11.419	8,196,973
2022-11-14	11.630	11.840	11.450	11.530	10.963	6,195,575
2022-11-11	12.300	12.390	11.590	11.620	11.048	13,830,100
2022-11-10	12.830	13.150	11.910	11.980	11.390	16,678,939
2022-11-09	12.150	12.350	11.850	12.220	11.619	9,684,181
2022-11-08	12.300	12.300	11.900	12.190	11.590	11,484,020
2022-11-07	11.760	12.550	11.550	12.430	11.818	17,694,211

← NewerPage 16 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.