Xiamen Guang Pu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.820 | 13.890 | 13.710 | 13.790 | 13.047 | 3,150,945 |
| 2021-11-08 | 13.920 | 13.920 | 13.600 | 13.820 | 13.076 | 2,093,905 |
| 2021-11-05 | 13.900 | 14.060 | 13.830 | 13.920 | 13.170 | 2,829,645 |
| 2021-11-04 | 13.710 | 13.950 | 13.680 | 13.900 | 13.152 | 2,291,336 |
| 2021-11-03 | 13.700 | 13.830 | 13.600 | 13.710 | 12.972 | 1,877,811 |
| 2021-11-02 | 13.720 | 14.030 | 13.560 | 13.700 | 12.962 | 3,808,885 |
| 2021-11-01 | 13.470 | 13.740 | 13.300 | 13.720 | 12.981 | 2,608,723 |
| 2021-10-29 | 13.490 | 13.570 | 13.400 | 13.470 | 12.745 | 2,245,157 |
| 2021-10-28 | 13.500 | 13.590 | 13.180 | 13.410 | 12.688 | 3,066,851 |
| 2021-10-27 | 13.260 | 13.630 | 13.260 | 13.480 | 12.754 | 2,924,000 |
| 2021-10-26 | 13.810 | 13.830 | 12.900 | 13.460 | 12.735 | 5,827,429 |
| 2021-10-25 | 14.100 | 14.150 | 13.680 | 13.820 | 13.076 | 4,269,001 |
| 2021-10-22 | 14.240 | 14.390 | 14.160 | 14.300 | 13.530 | 2,560,981 |
| 2021-10-21 | 14.240 | 14.240 | 14.090 | 14.180 | 13.416 | 2,174,050 |
| 2021-10-20 | 14.150 | 14.250 | 14.110 | 14.180 | 13.416 | 1,787,423 |
| 2021-10-19 | 14.300 | 14.350 | 14.170 | 14.190 | 13.426 | 2,437,130 |
| 2021-10-18 | 14.490 | 14.510 | 14.280 | 14.380 | 13.606 | 2,982,318 |
| 2021-10-15 | 14.220 | 14.480 | 14.130 | 14.370 | 13.596 | 3,549,923 |
| 2021-10-14 | 14.200 | 14.330 | 14.100 | 14.220 | 13.454 | 2,841,246 |
← NewerPage 21 of 21 · 1,219 trading days
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.