Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.880	15.310	14.810	15.270	15.222	8,453,300
2026-01-20	15.380	15.490	14.920	15.090	15.042	10,115,700
2026-01-19	15.300	15.440	15.130	15.400	15.351	9,638,083
2026-01-16	15.220	15.460	14.980	15.340	15.291	11,819,910
2026-01-15	15.250	15.450	14.960	15.190	15.142	10,868,600
2026-01-14	15.370	15.700	15.120	15.430	15.381	15,431,250
2026-01-13	15.830	15.870	15.300	15.340	15.291	14,971,820
2026-01-12	15.540	15.940	15.500	15.820	15.770	19,330,930
2026-01-09	15.470	15.610	15.160	15.480	15.431	17,712,770
2026-01-08	15.510	15.950	15.450	15.640	15.591	25,471,570
2026-01-07	15.540	15.740	15.090	15.210	15.162	25,330,051
2026-01-06	15.210	15.840	15.210	15.610	15.561	36,515,180
2026-01-05	13.930	15.370	13.930	15.150	15.102	35,308,031
2025-12-31	13.920	13.980	13.610	13.760	13.716	8,413,127
2025-12-30	14.000	14.100	13.830	13.900	13.856	10,788,500
2025-12-29	14.160	14.390	14.010	14.110	14.065	10,533,410
2025-12-26	14.340	14.360	14.040	14.120	14.075	12,224,110
2025-12-25	14.300	14.470	14.100	14.430	14.384	12,378,300
2025-12-24	13.830	14.330	13.780	14.250	14.205	12,708,260
2025-12-23	14.020	14.040	13.760	13.880	13.836	10,007,940
2025-12-22	14.240	14.370	13.980	14.050	14.006	14,765,600
2025-12-19	13.750	14.530	13.710	14.300	14.255	19,532,680
2025-12-18	13.630	13.890	13.550	13.670	13.627	10,740,300
2025-12-17	13.980	14.320	13.480	13.810	13.766	15,787,600
2025-12-16	14.450	14.840	14.040	14.070	14.025	16,108,350
2025-12-15	14.250	14.530	13.980	14.380	14.335	13,606,040
2025-12-12	14.830	14.870	14.360	14.430	14.384	23,203,971
2025-12-11	16.010	16.100	14.890	14.910	14.863	34,528,910
2025-12-10	16.580	16.970	15.920	16.270	16.219	37,003,102
2025-12-09	17.300	17.350	16.490	16.520	16.468	39,547,441
2025-12-08	15.730	18.280	15.600	17.320	17.265	56,343,020
2025-12-05	15.290	16.130	14.600	15.670	15.620	34,892,660
2025-12-04	14.790	15.960	14.790	15.290	15.242	32,938,070
2025-12-03	15.560	15.650	14.950	14.990	14.943	26,044,289
2025-12-02	14.950	15.980	14.600	15.840	15.790	35,031,711
2025-12-01	15.010	15.360	14.850	15.100	15.052	25,535,330
2025-11-28	14.720	15.550	14.660	15.390	15.341	34,398,840
2025-11-27	14.230	15.260	14.230	14.950	14.903	36,051,551
2025-11-26	14.400	14.670	14.150	14.300	14.255	20,064,000
2025-11-25	14.290	14.750	14.060	14.590	14.544	29,550,211
2025-11-24	13.880	14.280	13.660	14.260	14.215	23,051,961
2025-11-21	13.600	14.240	13.480	13.580	13.537	18,942,699
2025-11-20	13.570	14.170	13.460	13.880	13.836	12,812,470
2025-11-19	13.820	13.870	13.380	13.530	13.487	9,037,302
2025-11-18	14.170	14.170	13.830	13.930	13.886	11,727,620
2025-11-17	14.140	14.320	13.920	14.310	14.265	16,279,900
2025-11-14	13.700	14.320	13.550	14.140	14.095	18,207,881
2025-11-13	13.440	13.940	13.370	13.760	13.716	9,341,256
2025-11-12	13.530	13.660	13.360	13.500	13.457	6,075,756
2025-11-11	13.700	13.760	13.500	13.550	13.507	5,306,800
2025-11-10	13.640	13.810	13.560	13.680	13.637	6,055,112
2025-11-07	13.610	13.760	13.490	13.640	13.597	7,603,069
2025-11-06	13.980	14.070	13.730	13.820	13.776	7,275,100
2025-11-05	13.700	13.850	13.560	13.830	13.786	8,416,723
2025-11-04	13.800	13.960	13.650	13.760	13.716	8,555,336
2025-11-03	13.590	13.900	13.530	13.870	13.826	8,911,236
2025-10-31	13.450	13.620	13.450	13.520	13.477	5,599,270
2025-10-30	13.690	13.730	13.410	13.480	13.437	7,398,111
2025-10-29	13.940	14.060	13.600	13.780	13.736	11,084,360
2025-10-28	13.470	14.230	13.420	13.960	13.916	19,469,051

← NewerPage 4 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.