Xiamen Guang Pu Electronics Co Ltd historical data

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

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
2026-09-22	20.160	20.200	19.120	19.250	19.250	16,423,254
2026-09-21	19.150	20.100	19.150	19.890	19.890	18,113,527
2026-09-18	19.400	19.450	18.850	19.070	19.070	15,259,424
2026-09-17	19.180	19.860	18.930	19.020	19.020	20,929,145
2026-09-16	17.660	19.280	17.460	18.950	18.950	20,058,059
2026-09-15	17.800	18.160	17.650	17.700	17.700	9,130,000
2026-09-14	17.530	18.160	17.020	17.860	17.860	11,185,100
2026-09-11	17.610	18.050	16.880	17.660	17.660	14,889,248
2026-09-10	18.200	18.490	17.990	18.040	18.040	16,174,200
2026-09-09	18.700	20.240	18.420	18.570	18.570	29,621,660
2026-09-08	18.920	19.380	18.350	18.400	18.400	19,555,199
2026-09-07	17.570	19.190	17.200	19.000	19.000	25,916,451
2026-09-04	17.710	18.210	16.970	17.150	17.150	10,685,990
2026-09-03	17.980	17.980	17.380	17.630	17.630	9,078,500
2026-09-02	17.740	17.980	17.480	17.750	17.750	6,421,800
2026-09-01	18.450	18.470	17.710	17.940	17.940	8,497,400
2026-08-31	17.700	18.430	17.600	18.370	18.370	8,405,200
2026-08-28	18.460	18.880	18.000	18.060	18.060	8,613,030
2026-08-27	17.990	18.720	17.850	18.460	18.460	11,319,194
2026-08-26	18.510	18.560	17.350	17.820	17.820	10,965,530
2026-08-25	17.700	18.660	17.480	18.510	18.510	9,385,300
2026-08-24	18.890	18.890	17.550	18.130	18.130	10,319,800
2026-08-21	18.400	18.940	17.960	18.740	18.740	10,513,976
2026-08-20	18.650	18.920	18.150	18.490	18.490	11,937,909
2026-08-19	19.510	19.550	18.000	18.050	18.050	15,166,307
2026-08-18	20.060	20.510	19.510	19.980	19.980	14,594,100
2026-08-17	19.790	20.100	19.350	20.060	20.060	13,886,304
2026-08-14	19.350	19.550	18.970	19.480	19.480	12,172,000
2026-08-13	19.880	19.950	18.940	18.990	18.990	16,565,844
2026-08-12	19.500	19.880	19.040	19.600	19.600	15,858,564
2026-08-11	18.400	19.610	18.210	19.270	19.270	25,334,105
2026-08-10	19.430	19.450	18.380	18.710	18.710	24,959,648
2026-08-07	18.610	19.380	18.040	19.170	19.170	38,294,668
2026-08-06	17.850	18.860	17.800	18.630	18.630	25,620,576
2026-08-05	17.040	18.230	16.900	18.050	18.050	26,727,838
2026-08-04	16.270	17.810	16.080	17.620	17.620	22,672,320
2026-08-03	15.890	16.300	15.710	16.010	16.010	13,095,320
2026-07-31	16.040	16.860	15.850	15.890	15.890	19,775,123
2026-07-30	16.010	16.150	14.840	14.980	14.980	13,768,796
2026-07-29	16.350	16.350	15.400	16.110	16.110	14,041,600
2026-07-28	17.000	17.430	16.240	16.350	16.350	15,035,000
2026-07-27	15.930	17.130	15.900	17.130	17.130	14,486,507
2026-07-24	16.200	16.640	15.910	16.060	16.060	10,917,521

Page 1 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.