Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.180	10.590	10.090	10.300	9.745	6,524,341
2022-05-10	9.680	10.780	9.610	10.480	9.916	7,195,155
2022-05-09	9.550	9.890	9.550	9.790	9.263	1,783,518
2022-05-06	9.510	9.780	9.400	9.600	9.083	2,317,460
2022-05-05	9.570	9.900	9.460	9.720	9.197	2,701,829
2022-04-29	9.310	9.670	9.250	9.610	9.093	3,538,593
2022-04-28	9.010	9.430	8.910	9.120	8.629	5,049,015
2022-04-27	8.700	9.100	8.350	9.010	8.525	4,861,343
2022-04-26	9.410	9.580	8.660	8.800	8.326	4,884,799
2022-04-25	10.700	10.770	9.260	9.260	8.761	9,119,937
2022-04-22	11.580	11.580	11.150	11.170	10.569	5,501,467
2022-04-21	12.500	12.500	11.470	11.590	10.966	7,981,911
2022-04-20	12.720	12.940	12.460	12.500	11.827	5,631,551
2022-04-19	13.180	13.500	12.830	12.890	12.196	5,962,019
2022-04-18	12.850	13.280	12.520	13.060	12.357	4,305,386
2022-04-15	13.570	13.570	12.800	12.990	12.291	5,834,591
2022-04-14	13.310	13.600	13.110	13.490	12.764	7,310,205
2022-04-13	12.760	14.220	12.680	13.430	12.707	16,516,551
2022-04-12	12.550	12.800	12.270	12.760	12.073	4,600,639
2022-04-11	13.280	13.360	12.560	12.620	11.940	6,184,910
2022-04-08	13.350	13.550	13.110	13.500	12.773	6,659,621
2022-04-07	14.000	14.090	13.010	13.480	12.754	14,577,910
2022-04-06	14.100	14.680	13.220	14.150	13.388	16,954,420
2022-04-01	13.380	14.290	13.130	13.680	12.943	18,266,439
2022-03-31	12.680	13.180	12.520	13.000	12.300	7,175,419
2022-03-30	12.300	12.970	12.110	12.730	12.045	7,276,806
2022-03-29	12.300	12.490	12.020	12.320	11.657	4,840,378
2022-03-28	12.140	12.400	11.890	12.240	11.581	4,452,695
2022-03-25	12.080	12.460	11.990	12.300	11.638	4,879,509
2022-03-24	12.100	12.180	11.900	11.990	11.344	3,126,500
2022-03-23	12.140	12.410	12.090	12.180	11.524	3,077,291
2022-03-22	12.140	12.380	11.980	12.130	11.477	4,303,038
2022-03-21	12.080	12.140	11.920	12.070	11.420	3,278,242
2022-03-18	11.990	12.150	11.870	12.030	11.382	2,863,280
2022-03-17	11.970	12.320	11.890	11.960	11.316	4,618,677
2022-03-16	11.750	11.950	11.290	11.830	11.193	4,870,025
2022-03-15	12.210	12.280	11.590	11.600	10.975	5,816,756
2022-03-14	12.560	12.970	12.200	12.370	11.704	8,628,204
2022-03-11	11.790	12.880	11.720	12.810	12.120	10,682,160
2022-03-10	11.950	12.140	11.720	11.850	11.212	6,552,795
2022-03-09	12.350	12.410	11.120	11.690	11.061	6,995,723
2022-03-08	12.950	12.950	12.260	12.300	11.638	4,045,794
2022-03-07	12.990	13.060	12.760	12.950	12.253	4,467,184
2022-03-04	12.850	13.170	12.820	13.020	12.319	5,003,761
2022-03-03	12.990	13.120	12.830	12.890	12.196	3,422,420
2022-03-02	12.820	13.000	12.780	12.990	12.291	1,759,740
2022-03-01	12.920	12.970	12.750	12.890	12.196	2,221,867
2022-02-28	13.040	13.080	12.750	12.860	12.168	2,693,950
2022-02-25	13.280	13.430	12.990	12.990	12.291	3,163,846
2022-02-24	13.700	13.770	12.960	13.120	12.414	4,957,974
2022-02-23	13.610	13.830	13.490	13.790	13.047	3,781,584
2022-02-22	13.750	13.780	13.360	13.450	12.726	3,608,530
2022-02-21	13.820	13.820	13.630	13.720	12.981	2,767,376
2022-02-18	13.770	14.040	13.660	13.880	13.133	8,541,683
2022-02-17	13.900	13.980	13.770	13.870	13.123	4,343,965
2022-02-16	13.600	14.000	13.560	13.900	13.152	5,279,520
2022-02-15	13.440	13.660	13.350	13.620	12.887	2,804,286
2022-02-14	13.550	13.560	13.270	13.440	12.716	3,545,702
2022-02-11	13.710	13.850	13.500	13.710	12.972	5,940,844
2022-02-10	13.310	14.030	13.270	13.700	12.962	9,593,903

← NewerPage 19 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.