Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.100	12.190	11.610	11.740	11.162	16,580,400
2022-11-03	10.950	12.430	10.930	12.070	11.476	24,811,500
2022-11-02	10.330	11.090	10.330	11.030	10.487	9,290,763
2022-11-01	10.000	10.340	9.990	10.340	9.831	4,031,600
2022-10-31	9.900	10.160	9.810	10.010	9.517	3,165,421
2022-10-28	10.360	10.430	9.750	9.800	9.318	4,662,900
2022-10-27	10.440	10.650	10.420	10.440	9.926	4,194,318
2022-10-26	10.260	10.570	10.170	10.430	9.917	5,422,749
2022-10-25	10.330	10.400	9.970	10.210	9.708	7,578,662
2022-10-24	10.800	10.890	10.430	10.490	9.974	4,166,884
2022-10-21	10.770	10.810	10.550	10.750	10.221	2,637,274
2022-10-20	10.580	10.950	10.430	10.770	10.240	4,502,781
2022-10-19	10.700	10.860	10.570	10.630	10.107	3,674,926
2022-10-18	10.920	10.960	10.710	10.760	10.230	3,834,436
2022-10-17	10.650	10.960	10.630	10.940	10.402	4,239,546
2022-10-14	10.570	10.840	10.390	10.730	10.202	5,496,692
2022-10-13	10.000	10.550	9.900	10.360	9.850	7,299,977
2022-10-12	9.730	10.070	9.650	10.030	9.536	4,401,807
2022-10-11	9.710	9.850	9.650	9.730	9.251	2,556,417
2022-10-10	10.000	10.050	9.730	9.800	9.318	2,697,900
2022-09-30	10.080	10.230	9.920	9.920	9.432	3,480,311
2022-09-29	10.390	10.390	10.030	10.090	9.593	3,243,300
2022-09-28	10.590	10.860	10.210	10.210	9.708	5,185,780
2022-09-27	10.370	10.660	10.240	10.660	10.135	4,269,730
2022-09-26	10.460	10.550	10.250	10.340	9.831	3,618,459
2022-09-23	10.890	10.990	10.370	10.470	9.955	5,630,851
2022-09-22	10.770	11.140	10.690	11.010	10.468	5,482,934
2022-09-21	10.810	10.910	10.580	10.850	10.316	3,572,202
2022-09-20	10.730	10.980	10.730	10.820	10.287	3,609,402
2022-09-19	10.590	10.870	10.590	10.710	10.183	3,578,338
2022-09-16	11.020	11.070	10.690	10.690	10.164	3,848,782
2022-09-15	11.410	11.470	10.900	11.040	10.497	6,167,712
2022-09-14	11.340	11.480	11.250	11.420	10.858	4,467,000
2022-09-13	11.490	11.660	11.370	11.520	10.953	4,870,500
2022-09-09	11.690	11.730	11.420	11.450	10.886	5,165,782
2022-09-08	12.080	12.080	11.560	11.680	11.105	8,463,761
2022-09-07	11.880	12.330	11.700	12.080	11.485	10,304,160
2022-09-06	12.190	12.230	11.620	11.880	11.295	11,913,210
2022-09-05	12.490	12.620	12.000	12.140	11.543	6,868,620
2022-09-02	11.950	12.600	11.930	12.490	11.875	9,512,692
2022-09-01	12.280	12.540	11.800	11.960	11.371	12,891,020
2022-08-31	13.770	13.910	12.020	12.260	11.657	21,295,010
2022-08-30	13.730	14.470	13.480	13.900	13.216	12,134,090
2022-08-29	13.200	13.900	12.980	13.760	13.083	13,598,730
2022-08-26	12.740	13.820	12.520	13.200	12.550	15,004,230
2022-08-25	13.420	13.550	12.550	12.730	12.103	11,382,980
2022-08-24	14.190	14.550	13.200	13.290	12.636	15,955,030
2022-08-23	13.770	14.580	13.510	14.300	13.596	21,125,000
2022-08-22	14.860	14.990	13.530	13.880	13.197	26,530,590
2022-08-19	14.010	14.810	13.840	14.340	13.634	42,397,273
2022-08-18	11.740	13.970	11.670	13.840	13.159	36,097,848
2022-08-17	11.850	11.860	11.710	11.750	11.172	4,043,030
2022-08-16	11.730	11.980	11.610	11.850	11.267	4,519,788
2022-08-15	11.710	11.880	11.570	11.740	11.162	4,185,232
2022-08-12	11.970	12.180	11.700	11.720	11.143	6,190,331
2022-08-11	11.840	12.250	11.780	11.970	11.381	9,681,990
2022-08-10	11.520	11.850	11.500	11.840	11.257	7,629,861
2022-08-09	11.600	11.620	11.430	11.580	11.010	7,292,638
2022-08-08	11.640	11.640	11.430	11.620	11.048	6,762,581
2022-08-05	11.370	11.850	11.320	11.740	11.162	9,432,146

← NewerPage 17 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.