Xiamen Guang Pu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.100 | 14.820 | 13.130 | 14.760 | 14.760 | 12,269,700 |
| 2026-10-22 | 15.110 | 15.240 | 14.400 | 14.460 | 14.460 | 7,692,900 |
| 2026-10-21 | 15.250 | 15.460 | 15.000 | 15.110 | 15.110 | 6,596,300 |
| 2026-10-20 | 14.510 | 15.420 | 14.430 | 15.140 | 15.140 | 8,899,498 |
| 2026-10-19 | 14.660 | 14.880 | 13.970 | 14.650 | 14.650 | 7,670,100 |
| 2026-10-16 | 15.500 | 15.580 | 14.640 | 14.800 | 14.800 | 7,993,800 |
| 2026-10-15 | 15.330 | 15.760 | 15.090 | 15.150 | 15.150 | 8,583,439 |
| 2026-10-14 | 16.010 | 16.500 | 15.620 | 15.890 | 15.890 | 9,977,300 |
| 2026-10-13 | 15.000 | 16.200 | 14.330 | 15.980 | 15.980 | 15,425,900 |
| 2026-10-12 | 15.700 | 15.800 | 15.210 | 15.320 | 15.320 | 8,215,639 |
| 2026-10-09 | 16.600 | 16.680 | 14.950 | 15.780 | 15.780 | 13,706,100 |
| 2026-10-08 | 17.740 | 18.150 | 16.520 | 16.710 | 16.710 | 10,819,000 |
| 2026-09-30 | 18.230 | 18.320 | 17.410 | 17.580 | 17.580 | 11,483,600 |
| 2026-09-29 | 17.650 | 18.440 | 17.550 | 18.230 | 18.230 | 10,246,673 |
| 2026-09-28 | 19.170 | 19.250 | 17.630 | 17.840 | 17.840 | 12,910,921 |
| 2026-09-24 | 19.350 | 19.730 | 18.900 | 19.390 | 19.390 | 14,414,840 |
| 2026-09-23 | 19.240 | 19.590 | 19.180 | 19.350 | 19.350 | 10,682,900 |
Page 1 of 1 · 17 trading days
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.