Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.480	11.720	11.360	11.360	11.233	8,043,900
2025-01-22	11.380	11.400	11.190	11.270	11.144	3,863,600
2025-01-21	11.580	11.590	11.230	11.450	11.322	5,088,700
2025-01-20	11.500	11.560	11.280	11.450	11.322	5,288,024
2025-01-17	11.300	11.480	11.110	11.320	11.194	6,938,625
2025-01-16	11.400	11.550	11.130	11.250	11.125	8,672,200
2025-01-15	10.960	11.430	10.900	11.160	11.036	13,734,600
2025-01-14	10.430	10.930	10.360	10.930	10.808	6,237,116
2025-01-13	10.170	10.330	9.850	10.270	10.156	5,149,978
2025-01-10	10.870	10.960	10.300	10.300	10.185	5,990,900
2025-01-09	10.690	11.190	10.660	10.870	10.749	8,336,588
2025-01-08	10.730	10.820	10.280	10.700	10.581	6,188,390
2025-01-07	10.490	10.790	10.370	10.770	10.650	6,628,254
2025-01-06	10.550	10.760	10.000	10.360	10.245	9,028,253
2025-01-03	10.950	11.380	10.610	10.660	10.541	11,767,050
2025-01-02	11.010	11.250	10.710	10.850	10.729	7,374,076
2024-12-31	11.380	11.540	11.090	11.090	10.966	7,734,446
2024-12-30	11.500	11.550	11.000	11.360	11.233	8,410,211
2024-12-27	11.500	11.870	11.410	11.600	11.471	9,286,645
2024-12-26	11.250	11.690	11.200	11.560	11.431	12,330,340
2024-12-25	11.750	11.790	11.060	11.250	11.125	15,154,940
2024-12-24	12.300	12.670	11.460	11.920	11.787	30,626,289
2024-12-23	13.060	13.590	12.850	13.180	13.033	19,932,051
2024-12-20	12.570	13.820	12.570	13.040	12.895	22,466,840
2024-12-19	12.390	12.760	12.260	12.580	12.440	9,560,480
2024-12-18	12.110	12.810	11.890	12.580	12.440	14,774,780
2024-12-17	12.950	13.000	12.100	12.190	12.054	17,928,760
2024-12-16	14.300	14.520	12.960	13.100	12.954	29,762,400
2024-12-13	13.780	15.150	13.690	14.600	14.437	29,582,910
2024-12-12	14.290	14.780	13.860	13.920	13.765	15,046,500
2024-12-11	13.900	14.680	13.800	14.300	14.141	21,982,600
2024-12-10	14.310	15.250	14.210	14.270	14.111	36,674,406
2024-12-09	14.580	15.740	14.210	14.390	14.230	53,582,059
2024-12-06	13.180	13.480	12.950	13.120	12.974	17,333,930
2024-12-05	12.370	12.980	12.170	12.900	12.756	17,383,490
2024-12-04	12.710	12.970	12.420	12.560	12.222	11,148,880
2024-12-03	12.600	12.860	12.280	12.560	12.222	6,466,745
2024-12-02	12.270	12.520	12.230	12.480	12.144	6,673,278
2024-11-29	12.650	12.650	11.990	12.290	11.960	8,752,878
2024-11-28	12.070	12.520	12.000	12.430	12.096	7,060,927
2024-11-27	11.870	12.110	11.450	12.110	11.784	4,460,943
2024-11-26	12.180	12.260	11.780	11.880	11.561	3,412,200
2024-11-25	11.920	12.200	11.750	12.200	11.872	4,624,826
2024-11-22	12.480	12.600	11.760	11.830	11.512	5,697,174
2024-11-21	12.460	12.580	12.310	12.490	12.154	4,731,500
2024-11-20	12.410	12.630	12.300	12.540	12.203	5,390,542
2024-11-19	11.630	12.550	11.630	12.430	12.096	6,127,904
2024-11-18	12.280	12.340	11.550	11.660	11.346	5,588,242
2024-11-15	12.340	12.600	12.100	12.110	11.784	5,423,566
2024-11-14	12.710	12.840	12.310	12.340	12.008	4,388,003
2024-11-13	12.680	12.860	12.410	12.810	12.466	5,719,300
2024-11-12	13.150	13.150	12.620	12.760	12.417	8,858,691
2024-11-11	12.770	13.250	12.770	13.150	12.796	10,212,370
2024-11-08	12.990	13.050	12.680	12.870	12.524	12,368,300
2024-11-07	12.420	13.110	12.300	13.020	12.670	18,038,221
2024-11-06	12.360	12.530	12.130	12.310	11.979	7,668,422
2024-11-05	11.770	12.600	11.750	12.370	12.037	9,838,605
2024-11-04	11.470	11.810	11.390	11.800	11.483	4,363,078
2024-11-01	12.200	12.230	11.340	11.380	11.074	8,589,307
2024-10-31	12.100	12.460	12.000	12.290	11.960	9,182,169

← NewerPage 8 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.