Xiamen Guang Pu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.110	12.540	11.850	12.180	11.852	7,218,000
2024-10-29	12.440	12.450	12.100	12.190	11.862	7,012,051
2024-10-28	12.070	12.360	11.880	12.350	12.018	7,896,907
2024-10-25	11.840	12.080	11.740	11.990	11.668	6,029,330
2024-10-24	11.640	11.850	11.570	11.800	11.483	4,131,124
2024-10-23	11.910	11.980	11.700	11.770	11.453	6,811,990
2024-10-22	12.080	12.250	11.770	11.970	11.648	7,601,945
2024-10-21	11.880	12.420	11.800	12.130	11.804	10,671,860
2024-10-18	11.300	12.070	11.220	11.780	11.463	9,197,486
2024-10-17	11.370	11.550	11.240	11.260	10.957	5,180,538
2024-10-16	11.150	11.430	10.900	11.200	10.899	4,749,071
2024-10-15	11.320	11.790	11.260	11.360	11.055	7,260,291
2024-10-14	11.170	11.460	10.820	11.450	11.142	7,007,511
2024-10-11	11.700	11.730	10.950	11.160	10.860	8,063,349
2024-10-10	11.900	12.480	11.780	11.870	11.551	10,289,380
2024-10-09	12.930	13.100	11.650	11.880	11.561	14,910,160
2024-10-08	13.600	13.630	12.080	13.600	13.234	21,128,369
2024-09-30	10.300	11.500	10.070	11.400	11.093	14,410,220
2024-09-27	9.660	10.180	9.610	9.990	9.721	10,331,700
2024-09-26	9.180	9.670	9.180	9.640	9.381	8,731,223
2024-09-25	9.220	9.420	9.200	9.250	9.001	5,712,196
2024-09-24	9.190	9.220	8.920	9.210	8.962	4,938,503
2024-09-23	8.820	9.390	8.770	9.090	8.846	4,314,012
2024-09-20	8.890	8.960	8.840	8.860	8.622	1,662,572
2024-09-19	8.780	8.940	8.680	8.890	8.651	2,248,860
2024-09-18	8.920	8.950	8.560	8.730	8.495	2,282,343
2024-09-13	9.090	9.140	8.920	8.930	8.690	2,147,200
2024-09-12	9.220	9.320	9.080	9.090	8.846	2,999,600
2024-09-11	9.390	9.390	9.190	9.220	8.972	3,136,100
2024-09-10	9.250	9.440	9.110	9.410	9.157	3,891,300
2024-09-09	9.390	9.470	9.220	9.250	9.001	4,621,200
2024-09-06	9.900	9.980	9.380	9.450	9.196	8,763,720
2024-09-05	9.430	10.450	9.360	9.900	9.634	11,479,480
2024-09-04	9.430	9.450	9.210	9.330	9.079	2,890,411
2024-09-03	9.360	9.640	9.360	9.480	9.225	2,290,700
2024-09-02	9.580	9.680	9.400	9.450	9.196	3,132,780
2024-08-30	9.400	9.820	9.350	9.650	9.391	5,857,216
2024-08-29	9.100	9.480	9.080	9.410	9.157	2,778,130
2024-08-28	8.980	9.230	8.750	9.190	8.943	3,225,696
2024-08-27	9.740	9.740	9.150	9.170	8.923	4,781,000
2024-08-26	9.530	9.850	9.390	9.750	9.488	4,699,710
2024-08-23	9.400	9.590	9.220	9.450	9.196	3,761,910
2024-08-22	9.700	9.850	9.380	9.410	9.157	5,468,709
2024-08-21	9.830	10.150	9.710	9.750	9.488	9,243,949
2024-08-20	9.820	10.880	9.750	10.070	9.799	13,487,010
2024-08-19	9.900	10.180	9.650	9.870	9.605	8,393,330
2024-08-16	9.460	10.380	9.420	9.980	9.712	11,510,900
2024-08-15	9.310	9.490	9.200	9.490	9.235	3,000,469
2024-08-14	9.330	9.380	9.250	9.310	9.060	1,734,430
2024-08-13	9.190	9.370	9.100	9.330	9.079	2,133,200
2024-08-12	9.420	9.520	9.130	9.200	8.953	3,400,222
2024-08-09	9.270	9.410	9.240	9.410	9.157	2,689,531
2024-08-08	9.200	9.300	9.070	9.210	8.962	1,613,611
2024-08-07	9.180	9.360	9.150	9.260	9.011	2,229,900
2024-08-06	9.180	9.200	9.020	9.180	8.933	1,569,300
2024-08-05	9.250	9.370	9.030	9.030	8.787	3,258,200
2024-08-02	9.510	9.620	9.330	9.340	9.089	2,860,811
2024-08-01	9.610	9.740	9.560	9.660	9.400	3,820,500
2024-07-31	9.340	9.650	9.250	9.610	9.352	4,485,858
2024-07-30	9.310	9.390	9.170	9.340	9.089	2,934,502

← NewerPage 9 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.