Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.490	16.910	16.090	16.460	16.460	13,757,579
2026-07-22	16.260	17.040	16.080	16.400	16.400	20,758,500
2026-07-21	15.820	16.540	13.510	16.490	16.490	27,037,455
2026-07-20	18.650	18.820	15.120	15.510	15.510	21,610,355
2026-07-17	19.480	19.650	17.200	17.530	17.530	22,129,594
2026-07-16	19.850	20.450	19.230	19.430	19.430	12,660,253
2026-07-15	21.200	21.370	20.070	20.150	20.150	12,055,635
2026-07-14	19.910	21.280	19.370	20.920	20.920	19,240,207
2026-07-13	21.390	21.840	19.860	19.910	19.910	16,631,111
2026-07-10	22.500	23.790	21.580	21.580	21.580	19,560,672
2026-07-09	21.960	22.370	20.700	22.290	22.290	17,339,012
2026-07-08	22.520	22.700	21.280	21.530	21.530	15,342,660
2026-07-07	23.490	23.630	22.000	22.540	22.540	15,515,740
2026-07-06	24.790	25.190	23.410	23.580	23.580	18,573,703
2026-07-03	25.610	25.770	24.270	24.850	24.850	22,879,711
2026-07-02	25.790	27.000	25.400	25.720	25.720	22,488,980
2026-07-01	28.620	28.800	26.500	27.160	27.160	30,180,787
2026-06-30	28.500	29.440	26.910	28.550	28.550	28,028,400
2026-06-29	27.900	30.800	27.900	29.360	29.360	24,104,154
2026-06-26	30.500	31.010	28.480	28.500	28.500	25,252,324
2026-06-25	30.990	31.610	29.300	31.570	31.470	37,802,965
2026-06-24	31.010	31.700	29.580	30.580	30.483	33,815,820
2026-06-23	33.500	33.500	30.680	31.330	31.231	37,202,320
2026-06-22	31.880	36.000	31.030	34.430	34.321	53,409,699
2026-06-18	29.100	31.850	29.000	31.480	31.380	50,891,191
2026-06-17	27.900	30.200	27.810	29.430	29.337	42,957,102
2026-06-16	28.530	28.980	27.860	28.780	28.689	32,349,529
2026-06-15	25.880	28.900	25.880	28.810	28.719	44,183,352
2026-06-12	27.200	27.390	25.280	25.360	25.280	30,584,100
2026-06-11	26.300	27.680	26.000	26.720	26.635	30,963,301
2026-06-10	26.330	26.670	25.670	26.500	26.416	23,027,740
2026-06-09	27.160	27.500	26.260	27.300	27.214	25,732,469
2026-06-08	25.740	28.500	25.660	26.780	26.695	29,642,053
2026-06-05	27.320	28.880	27.300	27.580	27.493	33,247,141
2026-06-04	28.340	30.460	28.210	28.730	28.639	44,244,930
2026-06-03	29.440	30.480	27.850	28.300	28.210	56,442,441
2026-06-02	26.830	28.160	25.730	27.710	27.622	34,914,359
2026-06-01	27.600	28.780	26.540	26.820	26.735	31,060,789
2026-05-29	30.950	30.950	27.700	27.980	27.891	44,215,961
2026-05-28	30.820	31.380	29.450	30.950	30.852	39,803,641
2026-05-27	32.100	33.090	30.640	31.330	31.231	47,265,070
2026-05-26	36.300	36.480	32.000	32.660	32.557	56,201,793
2026-05-25	36.010	38.400	33.050	38.060	37.939	66,883,883
2026-05-22	36.710	37.670	34.280	36.680	36.564	63,454,930
2026-05-21	40.490	41.750	35.150	35.660	35.547	69,931,719
2026-05-20	41.200	41.250	38.680	39.290	39.166	58,652,121
2026-05-19	33.340	42.240	32.520	42.240	42.106	75,461,250
2026-05-18	34.000	36.280	33.100	35.200	35.089	61,347,129
2026-05-15	34.360	36.680	33.530	35.260	35.148	70,052,062
2026-05-14	31.830	33.290	30.080	31.850	31.749	71,112,922
2026-05-13	28.650	33.300	28.650	30.730	30.633	81,704,734
2026-05-12	26.760	30.000	24.930	28.460	28.370	86,994,469
2026-05-11	25.020	25.550	23.390	25.010	24.931	59,498,434
2026-05-08	23.780	26.060	23.760	24.990	24.911	60,293,441
2026-05-07	24.980	25.980	23.700	24.770	24.692	79,839,031
2026-05-06	24.990	25.390	22.770	24.570	24.492	86,444,094
2026-04-30	24.470	24.470	24.000	24.470	24.393	36,827,801
2026-04-29	20.390	20.390	20.390	20.390	20.325	8,850,762
2026-04-28	17.610	17.800	16.890	16.990	16.936	19,606,900
2026-04-27	16.320	18.050	16.090	17.600	17.544	28,766,971

← NewerPage 2 of 5 · 243 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.