Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.990 | 9.080 | 8.830 | 8.900 | 8.814 | 7,218,800 |
| 2024-04-29 | 8.700 | 9.020 | 8.650 | 9.010 | 8.923 | 8,934,019 |
| 2024-04-26 | 8.400 | 8.700 | 8.360 | 8.600 | 8.517 | 7,666,219 |
| 2024-04-25 | 8.390 | 8.750 | 8.220 | 8.460 | 8.378 | 9,867,140 |
| 2024-04-24 | 7.970 | 8.210 | 7.870 | 8.200 | 8.121 | 6,796,371 |
| 2024-04-23 | 7.830 | 8.060 | 7.720 | 7.850 | 7.774 | 6,304,065 |
| 2024-04-22 | 7.720 | 7.900 | 7.430 | 7.720 | 7.645 | 4,639,900 |
| 2024-04-19 | 7.930 | 8.050 | 7.740 | 7.800 | 7.725 | 6,099,684 |
| 2024-04-18 | 8.160 | 8.300 | 7.840 | 7.980 | 7.903 | 8,875,750 |
| 2024-04-17 | 7.170 | 8.100 | 7.170 | 8.080 | 8.002 | 12,341,510 |
| 2024-04-16 | 7.830 | 7.860 | 6.940 | 7.030 | 6.962 | 10,636,880 |
| 2024-04-15 | 8.430 | 8.600 | 7.730 | 7.920 | 7.843 | 10,239,120 |
| 2024-04-12 | 8.720 | 8.840 | 8.520 | 8.550 | 8.467 | 7,405,500 |
| 2024-04-11 | 8.610 | 8.880 | 8.580 | 8.710 | 8.626 | 6,755,486 |
| 2024-04-10 | 9.120 | 9.140 | 8.590 | 8.700 | 8.616 | 8,481,951 |
| 2024-04-09 | 8.960 | 9.170 | 8.910 | 9.140 | 9.052 | 6,773,797 |
| 2024-04-08 | 9.400 | 9.430 | 8.910 | 8.910 | 8.824 | 7,947,500 |
| 2024-04-03 | 9.830 | 9.830 | 9.260 | 9.420 | 9.329 | 9,850,305 |
| 2024-04-02 | 10.080 | 10.110 | 9.700 | 9.840 | 9.745 | 12,592,840 |
| 2024-04-01 | 9.890 | 10.280 | 9.570 | 10.210 | 10.111 | 18,895,650 |
| 2024-03-29 | 9.220 | 9.770 | 9.030 | 9.760 | 9.666 | 14,701,670 |
| 2024-03-28 | 8.890 | 9.370 | 8.800 | 9.200 | 9.111 | 9,371,480 |
| 2024-03-27 | 9.400 | 9.430 | 8.800 | 8.850 | 8.764 | 10,029,030 |
| 2024-03-26 | 9.500 | 9.740 | 9.190 | 9.420 | 9.329 | 9,349,668 |
| 2024-03-25 | 10.080 | 10.180 | 9.560 | 9.560 | 9.468 | 12,129,460 |
| 2024-03-22 | 10.230 | 10.350 | 10.050 | 10.130 | 10.032 | 10,785,580 |
| 2024-03-21 | 10.380 | 10.390 | 10.030 | 10.290 | 10.190 | 13,938,330 |
| 2024-03-20 | 10.290 | 10.450 | 10.170 | 10.360 | 10.260 | 15,980,140 |
| 2024-03-19 | 10.200 | 10.550 | 10.130 | 10.330 | 10.230 | 24,155,461 |
| 2024-03-18 | 9.900 | 10.150 | 9.800 | 10.150 | 10.052 | 15,493,580 |
| 2024-03-15 | 9.580 | 9.890 | 9.410 | 9.800 | 9.705 | 10,891,790 |
| 2024-03-14 | 9.870 | 9.890 | 9.390 | 9.580 | 9.487 | 14,003,260 |
| 2024-03-13 | 9.830 | 9.990 | 9.760 | 9.830 | 9.735 | 15,408,950 |
| 2024-03-12 | 9.820 | 9.910 | 9.640 | 9.820 | 9.725 | 14,863,550 |
| 2024-03-11 | 9.780 | 9.920 | 9.560 | 9.810 | 9.715 | 16,397,449 |
| 2024-03-08 | 9.640 | 10.130 | 9.550 | 9.940 | 9.844 | 18,404,449 |
| 2024-03-07 | 10.060 | 10.290 | 9.610 | 9.650 | 9.557 | 25,244,230 |
| 2024-03-06 | 9.960 | 10.680 | 9.620 | 10.210 | 10.111 | 32,836,891 |
| 2024-03-05 | 9.580 | 10.500 | 9.470 | 10.170 | 10.072 | 35,109,781 |
| 2024-03-04 | 9.600 | 10.260 | 9.260 | 9.890 | 9.794 | 29,110,900 |
| 2024-03-01 | 8.810 | 9.770 | 8.780 | 9.490 | 9.398 | 27,175,400 |
| 2024-02-29 | 8.210 | 8.860 | 8.160 | 8.860 | 8.774 | 16,143,980 |
| 2024-02-28 | 9.230 | 9.430 | 8.280 | 8.340 | 8.259 | 25,048,000 |
| 2024-02-27 | 8.880 | 9.430 | 8.770 | 9.400 | 9.309 | 17,402,240 |
| 2024-02-26 | 8.660 | 9.130 | 8.650 | 8.890 | 8.804 | 18,457,369 |
| 2024-02-23 | 8.280 | 8.730 | 8.160 | 8.630 | 8.547 | 15,608,410 |
| 2024-02-22 | 7.930 | 8.260 | 7.900 | 8.210 | 8.131 | 12,834,030 |
| 2024-02-21 | 7.780 | 8.180 | 7.710 | 7.940 | 7.863 | 15,359,860 |
| 2024-02-20 | 7.770 | 7.930 | 7.540 | 7.850 | 7.774 | 13,094,640 |
| 2024-02-19 | 7.410 | 7.830 | 7.410 | 7.750 | 7.675 | 15,481,590 |
| 2024-02-08 | 6.430 | 7.550 | 6.430 | 7.380 | 7.309 | 17,500,180 |
| 2024-02-07 | 6.910 | 7.100 | 6.480 | 6.540 | 6.477 | 14,526,070 |
| 2024-02-06 | 6.690 | 7.260 | 6.080 | 6.920 | 6.853 | 17,608,891 |
| 2024-02-05 | 7.580 | 7.580 | 6.570 | 6.630 | 6.566 | 15,921,130 |
| 2024-02-02 | 7.970 | 8.220 | 7.310 | 7.590 | 7.517 | 15,278,360 |
| 2024-02-01 | 7.940 | 8.270 | 7.860 | 8.090 | 8.012 | 13,678,140 |
| 2024-01-31 | 8.800 | 8.980 | 7.990 | 8.010 | 7.933 | 19,023,189 |
| 2024-01-30 | 9.510 | 9.900 | 8.600 | 8.830 | 8.745 | 21,364,061 |
| 2024-01-29 | 10.840 | 11.130 | 10.530 | 10.600 | 10.497 | 12,086,900 |
| 2024-01-26 | 11.180 | 11.330 | 10.840 | 10.840 | 10.735 | 16,550,930 |
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.