Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.140	11.550	11.140	11.370	10.810	6,614,931
2022-08-03	11.450	12.050	11.250	11.390	10.829	10,868,510
2022-08-02	11.370	11.680	10.880	11.230	10.677	10,243,980
2022-08-01	11.010	11.780	10.870	11.680	11.105	8,417,376
2022-07-29	11.210	11.250	10.880	10.920	10.383	2,433,103
2022-07-28	11.040	11.230	10.890	11.150	10.601	3,191,522
2022-07-27	10.670	11.020	10.600	10.930	10.392	2,785,366
2022-07-26	10.770	10.770	10.530	10.720	10.192	1,814,974
2022-07-25	10.780	10.980	10.580	10.690	10.164	2,627,208
2022-07-22	11.020	11.220	10.730	10.850	10.316	2,625,200
2022-07-21	10.940	11.110	10.890	10.970	10.430	3,042,021
2022-07-20	10.800	11.040	10.730	11.020	10.478	3,198,350
2022-07-19	10.830	10.850	10.650	10.830	10.297	3,149,850
2022-07-18	10.200	10.820	10.200	10.710	10.183	3,560,630
2022-07-15	10.540	10.570	10.270	10.300	9.745	2,294,520
2022-07-14	10.370	10.640	10.240	10.540	9.972	3,154,662
2022-07-13	10.190	10.520	10.180	10.340	9.783	3,056,627
2022-07-12	10.670	10.730	10.160	10.190	9.641	3,744,855
2022-07-11	10.620	10.740	10.430	10.570	10.001	3,411,777
2022-07-08	10.650	10.840	10.540	10.630	10.058	3,237,917
2022-07-07	10.590	10.660	10.490	10.610	10.039	2,842,306
2022-07-06	10.630	10.750	10.450	10.560	9.991	2,765,349
2022-07-05	10.840	10.840	10.460	10.600	10.029	3,552,851
2022-07-04	10.890	10.990	10.660	10.770	10.190	3,430,479
2022-07-01	10.940	11.180	10.870	10.890	10.304	3,259,968
2022-06-30	11.010	11.110	10.870	10.930	10.341	3,612,571
2022-06-29	11.090	11.330	10.880	10.950	10.360	5,821,582
2022-06-28	10.700	11.120	10.570	11.080	10.483	4,915,765
2022-06-27	10.610	10.730	10.470	10.700	10.124	3,869,709
2022-06-24	10.390	10.610	10.340	10.580	10.010	5,012,025
2022-06-23	9.990	10.420	9.920	10.370	9.812	5,481,875
2022-06-22	10.320	10.400	10.000	10.040	9.499	3,121,055
2022-06-21	10.250	10.510	10.150	10.300	9.745	5,428,440
2022-06-20	10.220	10.240	10.080	10.220	9.670	2,921,017
2022-06-17	10.150	10.180	9.860	10.090	9.547	2,865,440
2022-06-16	9.990	10.230	9.940	10.160	9.613	2,913,539
2022-06-15	9.900	10.130	9.880	10.000	9.462	3,448,990
2022-06-14	10.000	10.000	9.610	9.910	9.376	3,570,700
2022-06-13	9.990	10.110	9.880	10.050	9.509	2,508,388
2022-06-10	9.880	10.060	9.730	10.000	9.462	2,525,227
2022-06-09	10.250	10.290	9.830	9.880	9.348	3,195,736
2022-06-08	10.350	10.430	9.970	10.220	9.670	4,093,831
2022-06-07	10.510	10.550	10.240	10.350	9.793	3,952,838
2022-06-06	10.550	10.550	10.360	10.480	9.916	5,726,007
2022-06-02	10.200	10.530	10.160	10.450	9.887	7,265,088
2022-06-01	10.120	10.450	9.950	10.190	9.641	3,569,560
2022-05-31	9.950	10.120	9.830	10.100	9.556	3,049,220
2022-05-30	9.920	10.130	9.820	9.960	9.424	2,318,778
2022-05-27	10.000	10.090	9.830	9.910	9.376	2,021,200
2022-05-26	10.080	10.110	9.710	9.920	9.386	2,314,700
2022-05-25	9.860	10.020	9.770	10.020	9.480	2,090,704
2022-05-24	10.370	10.410	9.830	9.830	9.301	4,459,120
2022-05-23	10.310	10.430	10.240	10.370	9.812	2,457,112
2022-05-20	10.270	10.470	10.180	10.270	9.717	3,837,060
2022-05-19	10.080	10.290	9.920	10.260	9.708	2,542,473
2022-05-18	10.220	10.390	10.130	10.170	9.622	3,900,530
2022-05-17	10.400	10.490	10.080	10.270	9.717	4,015,511
2022-05-16	11.240	11.240	10.270	10.350	9.793	6,393,288
2022-05-13	10.330	10.850	10.300	10.650	10.077	5,682,884
2022-05-12	10.130	10.460	10.090	10.360	9.802	3,138,151

← NewerPage 18 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.