Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.270 | 8.560 | 8.190 | 8.410 | 8.379 | 6,845,128 |
| 2024-07-26 | 8.180 | 8.280 | 8.120 | 8.250 | 8.220 | 5,971,413 |
| 2024-07-25 | 8.070 | 8.250 | 7.930 | 8.120 | 8.090 | 7,147,900 |
| 2024-07-24 | 8.350 | 8.460 | 8.080 | 8.150 | 8.120 | 9,188,700 |
| 2024-07-23 | 8.600 | 8.680 | 8.300 | 8.340 | 8.309 | 8,105,621 |
| 2024-07-22 | 8.640 | 8.690 | 8.380 | 8.680 | 8.648 | 7,821,400 |
| 2024-07-19 | 8.370 | 8.720 | 8.340 | 8.570 | 8.538 | 8,946,100 |
| 2024-07-18 | 8.700 | 8.700 | 8.170 | 8.400 | 8.369 | 12,903,800 |
| 2024-07-17 | 9.250 | 9.350 | 8.750 | 8.770 | 8.738 | 10,742,170 |
| 2024-07-16 | 9.030 | 9.350 | 8.950 | 9.320 | 9.286 | 13,855,700 |
| 2024-07-15 | 9.170 | 9.210 | 8.900 | 9.020 | 8.987 | 6,489,000 |
| 2024-07-12 | 9.210 | 9.270 | 9.010 | 9.190 | 9.156 | 9,396,800 |
| 2024-07-11 | 9.330 | 9.350 | 9.020 | 9.270 | 9.236 | 12,789,650 |
| 2024-07-10 | 9.030 | 9.140 | 8.970 | 9.050 | 9.017 | 9,201,800 |
| 2024-07-09 | 8.460 | 9.120 | 8.330 | 9.120 | 9.086 | 15,520,930 |
| 2024-07-08 | 8.570 | 8.780 | 8.300 | 8.370 | 8.339 | 6,817,258 |
| 2024-07-05 | 8.550 | 8.730 | 8.250 | 8.620 | 8.588 | 7,315,500 |
| 2024-07-04 | 8.820 | 8.910 | 8.460 | 8.500 | 8.469 | 7,173,200 |
| 2024-07-03 | 8.900 | 9.030 | 8.690 | 8.770 | 8.738 | 6,438,700 |
| 2024-07-02 | 8.980 | 9.240 | 8.890 | 9.000 | 8.967 | 9,061,060 |
| 2024-07-01 | 9.150 | 9.260 | 8.770 | 8.980 | 8.947 | 12,869,550 |
| 2024-06-28 | 8.750 | 9.550 | 8.470 | 9.260 | 9.226 | 19,381,449 |
| 2024-06-27 | 8.700 | 9.220 | 8.550 | 8.700 | 8.668 | 14,877,830 |
| 2024-06-26 | 8.110 | 8.640 | 7.990 | 8.620 | 8.588 | 8,919,200 |
| 2024-06-25 | 8.410 | 8.480 | 8.060 | 8.130 | 8.100 | 8,422,900 |
| 2024-06-24 | 8.940 | 8.970 | 8.310 | 8.320 | 8.289 | 8,267,500 |
| 2024-06-21 | 9.050 | 9.050 | 8.710 | 8.960 | 8.927 | 5,959,225 |
| 2024-06-20 | 9.310 | 9.390 | 9.050 | 9.090 | 9.056 | 7,073,687 |
| 2024-06-19 | 9.350 | 9.450 | 9.250 | 9.310 | 9.276 | 6,595,100 |
| 2024-06-18 | 9.220 | 9.430 | 9.220 | 9.410 | 9.375 | 9,727,850 |
| 2024-06-17 | 8.950 | 9.360 | 8.870 | 9.250 | 9.216 | 11,363,410 |
| 2024-06-14 | 9.040 | 9.110 | 8.820 | 9.030 | 8.997 | 7,999,900 |
| 2024-06-13 | 8.920 | 9.270 | 8.880 | 9.100 | 9.066 | 13,387,640 |
| 2024-06-12 | 8.700 | 9.190 | 8.700 | 9.020 | 8.987 | 12,717,820 |
| 2024-06-11 | 8.340 | 8.620 | 7.910 | 8.620 | 8.588 | 9,312,425 |
| 2024-06-07 | 8.500 | 8.750 | 8.230 | 8.330 | 8.299 | 12,252,960 |
| 2024-06-06 | 8.760 | 9.100 | 8.200 | 8.320 | 8.240 | 13,689,700 |
| 2024-06-05 | 9.090 | 9.150 | 8.740 | 8.800 | 8.715 | 12,302,000 |
| 2024-06-04 | 9.660 | 9.680 | 8.990 | 9.150 | 9.061 | 16,465,811 |
| 2024-06-03 | 9.730 | 9.970 | 9.460 | 9.600 | 9.507 | 21,324,211 |
| 2024-05-31 | 9.100 | 10.010 | 9.100 | 9.740 | 9.646 | 26,142,119 |
| 2024-05-30 | 8.920 | 9.370 | 8.750 | 9.080 | 8.992 | 11,954,700 |
| 2024-05-29 | 8.960 | 9.210 | 8.860 | 9.080 | 8.992 | 10,486,370 |
| 2024-05-28 | 9.070 | 9.070 | 8.820 | 8.880 | 8.794 | 7,738,200 |
| 2024-05-27 | 9.000 | 9.100 | 8.730 | 9.080 | 8.992 | 12,806,680 |
| 2024-05-24 | 9.410 | 9.710 | 9.080 | 9.100 | 9.012 | 19,204,471 |
| 2024-05-23 | 9.380 | 9.880 | 9.350 | 9.520 | 9.428 | 27,234,010 |
| 2024-05-22 | 9.120 | 9.480 | 9.080 | 9.380 | 9.289 | 17,695,000 |
| 2024-05-21 | 8.840 | 9.430 | 8.830 | 9.240 | 9.151 | 16,915,680 |
| 2024-05-20 | 8.970 | 8.970 | 8.790 | 8.850 | 8.764 | 5,052,200 |
| 2024-05-17 | 8.720 | 8.900 | 8.550 | 8.900 | 8.814 | 5,154,200 |
| 2024-05-16 | 8.480 | 8.720 | 8.480 | 8.650 | 8.566 | 4,581,666 |
| 2024-05-15 | 8.550 | 8.660 | 8.390 | 8.470 | 8.388 | 4,112,200 |
| 2024-05-14 | 8.450 | 8.710 | 8.390 | 8.540 | 8.457 | 5,121,500 |
| 2024-05-13 | 8.680 | 8.680 | 8.300 | 8.370 | 8.289 | 5,000,519 |
| 2024-05-10 | 8.950 | 8.960 | 8.570 | 8.620 | 8.537 | 5,517,600 |
| 2024-05-09 | 8.860 | 9.010 | 8.850 | 8.890 | 8.804 | 3,855,529 |
| 2024-05-08 | 9.060 | 9.060 | 8.820 | 8.860 | 8.774 | 4,448,671 |
| 2024-05-07 | 9.090 | 9.150 | 8.970 | 9.040 | 8.953 | 5,425,680 |
| 2024-05-06 | 9.090 | 9.170 | 8.900 | 9.080 | 8.992 | 8,715,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.0500 CNY |
| 2024-06-07 | 0.0500 CNY |
| 2023-06-07 | 0.2000 CNY |
| 2022-07-08 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.