Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.000	13.430	12.940	13.310	12.593	6,533,448
2022-02-08	12.730	13.060	12.730	12.990	12.291	3,369,984
2022-02-07	12.810	12.950	12.710	12.860	12.168	3,448,494
2022-01-28	12.830	12.910	12.560	12.670	11.988	4,961,414
2022-01-27	12.980	13.060	12.560	12.650	11.969	6,765,990
2022-01-26	13.330	13.400	12.830	13.010	12.309	5,692,716
2022-01-25	14.070	14.240	13.120	13.140	12.432	13,575,120
2022-01-24	16.000	16.000	14.080	14.280	13.511	19,883,670
2022-01-21	15.660	16.330	15.370	16.170	15.299	16,873,529
2022-01-20	15.850	16.500	15.600	15.770	14.921	15,550,360
2022-01-19	15.260	16.100	15.220	15.990	15.129	11,888,050
2022-01-18	16.400	16.400	15.380	15.530	14.694	18,198,570
2022-01-17	15.820	16.700	15.680	16.500	15.612	22,569,230
2022-01-14	15.120	16.060	15.100	15.860	15.006	17,733,811
2022-01-13	15.210	15.500	15.040	15.060	14.249	10,076,350
2022-01-12	15.500	15.880	14.970	15.460	14.628	17,081,500
2022-01-11	14.830	15.140	14.720	15.030	14.221	6,108,840
2022-01-10	14.730	15.100	14.470	14.930	14.126	6,260,952
2022-01-07	14.750	14.910	14.540	14.650	13.861	4,599,690
2022-01-06	14.620	14.950	14.620	14.750	13.956	3,023,917
2022-01-05	14.860	14.860	14.610	14.750	13.956	4,396,244
2022-01-04	14.870	14.950	14.720	14.880	14.079	3,878,283
2021-12-31	15.090	15.090	14.840	14.880	14.079	4,627,742
2021-12-30	15.240	15.240	14.900	14.990	14.183	5,938,017
2021-12-29	15.220	15.330	14.800	15.050	14.240	7,456,410
2021-12-28	14.930	15.380	14.930	15.080	14.268	7,373,872
2021-12-27	14.680	15.080	14.650	14.900	14.098	7,877,302
2021-12-24	14.720	15.190	14.610	14.840	14.041	14,665,810
2021-12-23	14.220	14.960	14.180	14.790	13.994	10,750,530
2021-12-22	14.020	14.450	13.980	14.280	13.511	5,201,178
2021-12-21	13.820	14.110	13.820	14.060	13.303	3,527,397
2021-12-20	13.840	14.050	13.730	13.910	13.161	3,609,383
2021-12-17	13.970	14.170	13.850	13.920	13.170	3,965,730
2021-12-16	13.880	13.980	13.820	13.960	13.208	3,406,087
2021-12-15	13.850	14.030	13.800	13.870	13.123	3,678,620
2021-12-14	13.760	13.910	13.630	13.870	13.123	4,044,911
2021-12-13	13.750	13.840	13.530	13.790	13.047	4,349,024
2021-12-10	13.750	13.930	13.600	13.650	12.915	3,802,125
2021-12-09	13.750	14.240	13.670	13.850	13.104	7,102,642
2021-12-08	13.890	13.890	13.630	13.720	12.981	4,235,879
2021-12-07	13.900	13.910	13.430	13.800	13.057	4,240,060
2021-12-06	14.490	14.550	13.780	13.800	13.057	5,817,645
2021-12-03	14.400	14.820	14.400	14.490	13.710	3,636,547
2021-12-02	14.730	14.730	14.400	14.440	13.662	4,951,940
2021-12-01	14.740	14.880	14.630	14.730	13.937	4,262,475
2021-11-30	14.960	14.960	14.600	14.760	13.965	5,442,027
2021-11-29	14.710	14.980	14.580	14.970	14.164	6,122,972
2021-11-26	14.720	15.000	14.400	14.900	14.098	8,189,067
2021-11-25	14.730	15.030	14.550	14.580	13.795	7,483,379
2021-11-24	14.600	14.750	14.500	14.740	13.946	5,909,827
2021-11-23	14.550	14.780	14.420	14.570	13.785	4,812,992
2021-11-22	14.360	14.730	14.200	14.650	13.861	7,155,209
2021-11-19	14.180	14.480	14.000	14.370	13.596	5,973,825
2021-11-18	14.100	14.290	13.930	14.190	13.426	3,734,554
2021-11-17	14.060	14.130	13.750	14.130	13.369	4,090,062
2021-11-16	14.190	14.330	13.950	14.030	13.275	4,787,030
2021-11-15	14.120	14.280	13.980	14.160	13.398	3,939,920
2021-11-12	14.090	14.150	13.900	14.100	13.341	3,148,330
2021-11-11	13.820	14.180	13.750	14.080	13.322	5,342,031
2021-11-10	13.790	13.850	13.620	13.820	13.076	2,680,039

← NewerPage 20 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.