Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.030	17.450	15.990	16.730	16.677	24,668,600
2026-04-23	16.990	17.000	16.210	16.500	16.448	17,348,631
2026-04-22	17.290	17.480	16.820	17.040	16.986	23,090,650
2026-04-21	16.220	17.520	16.010	17.520	17.465	44,437,762
2026-04-20	18.280	18.370	16.060	16.520	16.468	52,643,551
2026-04-17	17.180	18.980	17.000	18.660	18.601	37,671,289
2026-04-16	18.010	18.020	17.280	17.410	17.355	24,085,260
2026-04-15	18.170	18.400	17.450	18.010	17.953	32,147,631
2026-04-14	17.020	18.180	16.810	17.810	17.754	51,060,781
2026-04-13	16.500	16.850	16.190	16.520	16.468	25,834,189
2026-04-10	16.740	17.080	16.040	16.670	16.617	37,229,289
2026-04-09	15.630	17.000	15.250	16.740	16.687	51,809,047
2026-04-08	15.410	15.980	15.220	15.870	15.820	36,441,922
2026-04-07	16.220	16.450	14.960	15.140	15.092	47,659,406
2026-04-03	16.230	17.180	15.230	16.610	16.557	67,703,023
2026-04-02	13.470	15.950	13.350	14.930	14.883	41,464,180
2026-04-01	13.450	13.690	13.230	13.490	13.447	6,169,989
2026-03-31	13.620	13.700	13.200	13.210	13.168	6,373,600
2026-03-30	13.650	13.850	13.270	13.700	13.657	6,150,800
2026-03-27	13.690	13.960	13.200	13.960	13.916	7,028,600
2026-03-26	14.450	14.610	13.670	13.730	13.687	9,296,200
2026-03-25	14.400	14.710	14.300	14.480	14.434	7,628,900
2026-03-24	14.330	14.350	13.620	14.310	14.265	8,216,300
2026-03-23	14.100	14.650	13.800	13.930	13.886	10,542,930
2026-03-20	14.860	15.240	14.600	14.600	14.554	12,529,100
2026-03-19	15.000	15.100	14.700	14.790	14.743	7,923,300
2026-03-18	14.690	15.270	14.690	15.250	15.202	12,814,740
2026-03-17	15.340	15.380	14.610	14.680	14.634	14,837,530
2026-03-16	14.930	15.500	14.740	15.460	15.411	16,278,700
2026-03-13	14.840	15.040	14.640	14.870	14.823	9,089,724
2026-03-12	15.000	15.280	14.840	14.850	14.803	9,457,920
2026-03-11	14.850	15.180	14.780	15.100	15.052	12,774,330
2026-03-10	14.640	14.960	14.640	14.870	14.823	9,302,702
2026-03-09	14.430	14.600	14.220	14.500	14.454	7,737,990
2026-03-06	14.680	14.790	14.440	14.710	14.663	10,694,010
2026-03-05	14.040	15.000	14.040	14.790	14.743	18,041,439
2026-03-04	13.510	13.970	13.500	13.770	13.726	5,814,963
2026-03-03	14.140	14.510	13.700	13.730	13.687	9,273,764
2026-03-02	14.380	14.580	14.020	14.150	14.105	7,213,150
2026-02-27	14.730	14.750	14.510	14.700	14.653	6,061,304
2026-02-26	14.610	14.870	14.570	14.830	14.783	7,094,560
2026-02-25	14.180	14.800	14.000	14.650	14.604	11,203,000
2026-02-24	14.190	14.330	13.950	14.280	14.235	5,602,366
2026-02-13	13.980	14.160	13.900	14.000	13.956	3,820,345
2026-02-12	14.080	14.140	13.800	14.020	13.976	4,779,011
2026-02-11	14.040	14.300	13.940	14.080	14.035	5,705,075
2026-02-10	13.960	14.280	13.890	14.060	14.016	7,077,100
2026-02-09	13.940	14.050	13.810	13.970	13.926	4,747,424
2026-02-06	13.580	13.930	13.520	13.720	13.677	4,919,379
2026-02-05	13.780	13.840	13.620	13.650	13.607	5,325,230
2026-02-04	13.820	14.100	13.700	13.840	13.796	6,578,978
2026-02-03	13.830	14.000	13.640	13.880	13.836	6,150,188
2026-02-02	13.550	14.250	13.550	13.620	13.577	9,366,300
2026-01-30	13.800	13.970	13.390	13.740	13.697	11,548,200
2026-01-29	14.450	14.760	14.180	14.230	14.185	7,584,708
2026-01-28	14.870	15.120	14.500	14.540	14.494	6,745,050
2026-01-27	14.990	15.040	14.160	14.940	14.893	10,397,830
2026-01-26	15.600	15.610	14.850	15.060	15.012	13,134,650
2026-01-23	15.500	15.570	15.350	15.560	15.511	10,468,730
2026-01-22	15.280	15.580	15.280	15.460	15.411	9,540,630

← NewerPage 3 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.