Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.990	13.010	12.790	12.960	12.919	4,919,374
2025-07-24	12.610	13.170	12.600	12.920	12.879	10,840,920
2025-07-23	12.690	12.760	12.530	12.630	12.590	6,258,428
2025-07-22	12.730	12.780	12.650	12.740	12.700	6,978,744
2025-07-21	12.800	12.800	12.460	12.750	12.710	14,195,840
2025-07-18	13.370	13.470	13.150	13.230	13.188	6,529,311
2025-07-17	13.080	13.390	13.010	13.330	13.288	8,965,600
2025-07-16	12.950	13.410	12.900	13.140	13.098	7,902,740
2025-07-15	13.200	13.210	12.810	13.000	12.959	8,223,591
2025-07-14	13.180	13.250	12.990	13.250	13.208	6,748,380
2025-07-11	13.340	13.390	13.060	13.190	13.148	8,831,549
2025-07-10	13.780	13.780	13.250	13.320	13.278	12,443,600
2025-07-09	13.350	13.790	13.350	13.610	13.567	19,655,359
2025-07-08	13.160	13.650	13.160	13.380	13.338	15,906,150
2025-07-07	12.860	13.110	12.790	12.990	12.949	5,332,900
2025-07-04	13.240	13.330	12.850	12.890	12.849	9,458,400
2025-07-03	12.950	13.350	12.910	13.330	13.288	10,280,210
2025-07-02	13.160	13.160	12.900	12.990	12.949	8,385,523
2025-07-01	13.260	13.440	13.150	13.240	13.198	8,128,800
2025-06-30	13.220	13.350	13.150	13.350	13.308	10,170,200
2025-06-27	13.260	13.390	13.140	13.240	13.198	11,372,000
2025-06-26	13.420	13.790	13.210	13.260	13.218	17,187,471
2025-06-25	13.600	13.600	13.320	13.560	13.517	22,007,119
2025-06-24	13.180	13.910	13.080	13.800	13.756	28,436,660
2025-06-23	12.660	13.350	12.580	13.180	13.138	18,747,529
2025-06-20	12.800	13.170	12.700	12.850	12.809	15,630,560
2025-06-19	12.400	13.180	12.340	12.850	12.809	25,292,660
2025-06-18	12.170	12.410	12.020	12.390	12.351	5,666,911
2025-06-17	12.180	12.330	12.080	12.180	12.141	3,896,312
2025-06-16	12.040	12.270	12.040	12.190	12.151	2,825,900
2025-06-13	12.330	12.360	12.080	12.120	12.082	5,099,800
2025-06-12	12.370	12.520	12.330	12.430	12.391	4,605,600
2025-06-11	12.240	12.610	12.210	12.450	12.411	4,989,200
2025-06-10	12.410	12.500	12.110	12.280	12.241	4,731,500
2025-06-09	12.400	12.520	12.300	12.490	12.351	4,254,780
2025-06-06	12.300	12.450	12.250	12.430	12.291	4,332,000
2025-06-05	12.180	12.350	12.110	12.350	12.212	5,207,142
2025-06-04	12.000	12.220	11.910	12.200	12.064	4,974,903
2025-06-03	11.850	12.040	11.800	11.960	11.827	4,615,530
2025-05-30	12.360	12.400	11.900	11.920	11.787	9,732,057
2025-05-29	12.200	12.530	12.200	12.460	12.321	8,216,311
2025-05-28	12.380	12.600	12.210	12.250	12.113	9,735,888
2025-05-27	12.140	12.590	11.940	12.380	12.242	12,217,330
2025-05-26	12.140	12.210	11.930	12.080	11.945	8,754,828
2025-05-23	12.350	12.750	12.100	12.110	11.975	18,856,391
2025-05-22	12.180	13.130	12.150	12.560	12.420	23,897,770
2025-05-21	12.210	12.270	11.930	12.010	11.876	5,093,322
2025-05-20	12.160	12.280	12.030	12.270	12.133	3,733,873
2025-05-19	12.200	12.200	11.960	12.160	12.024	3,121,800
2025-05-16	11.910	12.200	11.890	12.120	11.985	3,590,600
2025-05-15	12.170	12.170	11.950	12.030	11.896	4,437,500
2025-05-14	12.270	12.370	12.040	12.170	12.034	4,791,111
2025-05-13	12.450	12.500	12.260	12.300	12.163	4,783,055
2025-05-12	12.240	12.400	12.230	12.370	12.232	4,602,910
2025-05-09	12.260	12.350	12.030	12.130	11.995	5,385,211
2025-05-08	12.150	12.360	12.110	12.330	12.193	6,422,412
2025-05-07	12.490	12.490	12.000	12.180	12.044	10,037,720
2025-05-06	11.620	12.100	11.620	12.090	11.955	6,460,100
2025-04-30	11.340	11.670	11.340	11.620	11.491	5,412,322
2025-04-29	11.300	11.430	11.070	11.370	11.243	6,028,912

← NewerPage 6 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.