Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.500	13.560	13.340	13.560	13.517	7,385,708
2025-10-24	13.320	13.570	13.210	13.490	13.447	7,907,831
2025-10-23	13.160	13.250	13.000	13.210	13.168	4,430,400
2025-10-22	13.250	13.370	13.140	13.200	13.158	4,971,220
2025-10-21	12.950	13.320	12.850	13.310	13.268	8,422,714
2025-10-20	12.770	13.180	12.590	12.910	12.869	9,451,612
2025-10-17	12.970	13.100	12.450	12.450	12.411	6,273,300
2025-10-16	12.900	13.220	12.730	13.030	12.989	6,559,146
2025-10-15	12.620	12.890	12.560	12.890	12.849	5,107,700
2025-10-14	13.050	13.120	12.520	12.610	12.570	6,912,948
2025-10-13	12.500	13.030	12.260	12.960	12.919	7,314,730
2025-10-10	13.160	13.220	12.940	12.970	12.929	8,972,904
2025-10-09	13.770	13.770	13.210	13.220	13.178	12,217,750
2025-09-30	13.320	13.610	13.280	13.560	13.517	7,352,251
2025-09-29	13.330	13.470	13.000	13.350	13.308	6,481,112
2025-09-26	13.380	13.730	13.110	13.330	13.288	8,275,406
2025-09-25	13.750	13.760	13.470	13.490	13.447	8,277,058
2025-09-24	13.290	13.800	13.100	13.800	13.756	11,874,400
2025-09-23	13.510	13.520	12.810	13.290	13.248	10,135,000
2025-09-22	13.480	13.750	13.370	13.540	13.497	8,160,816
2025-09-19	13.470	13.880	13.400	13.560	13.517	12,325,180
2025-09-18	13.570	13.820	13.290	13.470	13.427	12,059,600
2025-09-17	13.300	13.590	13.240	13.570	13.527	9,179,144
2025-09-16	12.950	13.350	12.940	13.330	13.288	8,497,200
2025-09-15	13.110	13.180	12.940	12.950	12.909	5,881,090
2025-09-12	13.310	13.380	13.120	13.160	13.118	6,409,325
2025-09-11	13.060	13.310	12.840	13.310	13.268	8,627,745
2025-09-10	13.010	13.320	12.990	13.110	13.069	7,071,538
2025-09-09	13.140	13.160	12.840	13.100	13.059	6,344,611
2025-09-08	13.030	13.200	12.940	13.160	13.118	6,463,560
2025-09-05	12.650	12.960	12.550	12.960	12.919	7,080,892
2025-09-04	12.650	12.970	12.380	12.570	12.530	8,035,152
2025-09-03	12.820	12.990	12.550	12.630	12.590	6,331,600
2025-09-02	13.190	13.190	12.590	12.850	12.809	9,229,890
2025-09-01	13.140	13.280	13.010	13.200	13.158	6,939,461
2025-08-29	13.260	13.350	13.020	13.070	13.029	7,136,907
2025-08-28	13.250	13.500	12.710	13.340	13.298	13,541,570
2025-08-27	13.800	14.000	13.200	13.230	13.188	14,301,740
2025-08-26	13.750	13.950	13.600	13.840	13.796	9,713,632
2025-08-25	13.840	14.050	13.730	13.870	13.826	13,728,270
2025-08-22	13.890	13.890	13.560	13.790	13.746	18,691,570
2025-08-21	14.340	14.460	14.080	14.200	14.155	10,182,780
2025-08-20	14.200	14.410	14.090	14.410	14.364	9,336,691
2025-08-19	14.160	14.440	14.030	14.310	14.265	11,948,070
2025-08-18	13.980	14.280	13.980	14.160	14.115	12,525,110
2025-08-15	13.600	14.000	13.600	13.970	13.926	15,033,580
2025-08-14	14.100	14.110	13.480	13.560	13.517	13,602,210
2025-08-13	14.110	14.230	13.940	14.130	14.085	10,488,810
2025-08-12	14.440	14.560	14.000	14.180	14.135	13,318,600
2025-08-11	13.470	14.660	13.410	14.420	14.374	26,576,109
2025-08-08	13.620	13.690	13.330	13.500	13.457	6,526,961
2025-08-07	13.830	13.830	13.570	13.650	13.607	7,753,009
2025-08-06	13.650	13.880	13.600	13.840	13.796	7,960,523
2025-08-05	13.570	13.720	13.500	13.710	13.667	8,015,180
2025-08-04	13.200	13.530	13.090	13.520	13.477	6,940,550
2025-08-01	13.200	13.410	13.080	13.320	13.278	6,765,803
2025-07-31	13.480	13.600	13.150	13.250	13.208	9,878,202
2025-07-30	14.130	14.140	13.400	13.540	13.497	15,722,860
2025-07-29	13.280	14.190	13.210	14.080	14.035	28,862,090
2025-07-28	12.950	13.380	12.950	13.330	13.288	10,015,790

← NewerPage 5 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.