Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.280	11.290	11.030	11.140	11.016	4,197,852
2025-04-25	11.320	11.400	11.180	11.280	11.154	5,266,412
2025-04-24	11.410	11.440	11.060	11.180	11.055	5,701,000
2025-04-23	11.310	11.540	11.300	11.480	11.352	5,976,900
2025-04-22	11.340	11.410	11.210	11.290	11.164	4,094,400
2025-04-21	11.020	11.340	10.920	11.330	11.204	4,356,400
2025-04-18	11.000	11.190	10.900	11.060	10.937	3,881,300
2025-04-17	10.950	11.220	10.880	11.060	10.937	4,514,341
2025-04-16	11.290	11.360	10.740	10.970	10.848	5,609,521
2025-04-15	11.380	11.480	11.190	11.290	11.164	5,396,790
2025-04-14	11.360	11.950	11.300	11.340	11.214	7,736,060
2025-04-11	11.030	11.280	10.740	11.090	10.966	8,523,700
2025-04-10	10.600	11.070	10.390	10.880	10.759	11,889,000
2025-04-09	9.870	10.450	9.050	10.350	10.235	11,295,380
2025-04-08	10.080	10.490	9.760	10.160	10.047	11,777,360
2025-04-07	11.700	11.710	10.090	10.090	9.978	11,887,210
2025-04-03	12.640	12.850	12.480	12.610	12.469	4,344,011
2025-04-02	12.730	13.020	12.700	12.850	12.707	3,365,100
2025-04-01	12.720	13.030	12.720	12.800	12.657	4,975,200
2025-03-31	12.900	12.900	12.380	12.730	12.588	7,011,461
2025-03-28	13.130	13.330	13.000	13.040	12.895	4,601,171
2025-03-27	13.160	13.350	12.940	13.130	12.984	4,702,225
2025-03-26	13.090	13.430	13.010	13.270	13.122	5,844,080
2025-03-25	13.330	13.350	12.900	13.050	12.905	5,559,342
2025-03-24	13.930	13.950	12.960	13.300	13.152	8,868,800
2025-03-21	14.260	14.410	13.730	13.770	13.617	9,107,582
2025-03-20	14.380	14.620	14.220	14.430	14.269	8,317,012
2025-03-19	14.500	14.560	14.200	14.300	14.141	7,334,812
2025-03-18	14.650	14.740	14.410	14.600	14.437	7,544,820
2025-03-17	14.380	14.720	14.140	14.630	14.467	9,255,100
2025-03-14	14.120	14.450	13.930	14.400	14.240	8,989,540
2025-03-13	14.710	14.860	13.830	14.110	13.953	13,591,300
2025-03-12	14.740	15.360	14.660	14.720	14.556	16,712,961
2025-03-11	14.250	14.670	14.200	14.470	14.309	8,710,200
2025-03-10	14.680	14.720	14.330	14.540	14.378	12,172,210
2025-03-07	15.030	15.190	14.530	14.710	14.546	15,476,900
2025-03-06	15.050	15.510	15.000	15.120	14.951	16,518,381
2025-03-05	14.730	14.990	14.560	14.900	14.734	13,877,320
2025-03-04	14.320	15.040	14.320	14.760	14.595	17,962,900
2025-03-03	15.110	15.700	14.600	14.750	14.586	24,097,650
2025-02-28	16.000	16.970	14.700	14.800	14.635	39,280,047
2025-02-27	15.670	15.820	15.060	15.450	15.278	23,403,000
2025-02-26	14.900	15.960	14.820	15.480	15.307	25,788,510
2025-02-25	14.630	15.130	14.510	14.810	14.645	12,401,570
2025-02-24	15.430	15.510	14.800	15.030	14.862	19,706,689
2025-02-21	15.440	15.720	15.150	15.510	15.337	23,106,461
2025-02-20	15.610	15.720	15.230	15.550	15.377	24,807,920
2025-02-19	14.190	15.880	14.190	15.620	15.446	34,176,848
2025-02-18	14.820	15.040	14.140	14.180	14.022	22,825,301
2025-02-17	14.410	14.940	14.330	14.670	14.506	24,720,580
2025-02-14	15.090	15.370	14.240	14.420	14.259	37,337,898
2025-02-13	15.410	16.170	15.120	15.210	15.040	38,704,090
2025-02-12	14.900	16.980	14.900	15.960	15.782	64,052,160
2025-02-11	14.090	15.660	13.750	14.420	14.259	54,885,199
2025-02-10	12.150	13.510	12.100	13.440	13.290	27,324,609
2025-02-07	12.000	12.250	11.840	12.090	11.955	19,585,930
2025-02-06	11.520	11.920	11.150	11.860	11.728	20,228,631
2025-02-05	11.650	11.750	11.390	11.450	11.322	10,799,410
2025-01-27	11.700	11.780	11.430	11.440	11.313	6,118,500
2025-01-24	11.370	11.800	11.260	11.780	11.649	8,487,830

← NewerPage 7 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.