Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.300	11.600	10.800	11.380	11.270	20,668,211
2024-01-24	10.740	11.380	10.700	11.320	11.210	19,657,439
2024-01-23	10.800	11.070	10.360	10.920	10.814	19,148,570
2024-01-22	10.880	11.990	10.640	11.140	11.032	22,373,520
2024-01-19	11.820	11.910	10.900	10.900	10.795	24,024,850
2024-01-18	11.680	12.080	11.330	12.080	11.963	26,520,359
2024-01-17	12.180	12.180	11.490	11.540	11.428	23,734,881
2024-01-16	11.990	12.350	11.860	12.340	12.221	32,710,920
2024-01-15	12.250	12.490	11.950	12.050	11.933	23,326,420
2024-01-12	12.790	13.000	12.000	12.330	12.211	44,986,559
2024-01-11	10.480	12.710	10.410	12.710	12.587	40,055,680
2024-01-10	11.300	11.350	10.580	10.590	10.488	23,352,100
2024-01-09	11.770	12.330	11.260	11.550	11.438	26,851,461
2024-01-08	12.110	12.510	11.590	11.660	11.547	32,366,020
2024-01-05	11.200	13.000	11.170	12.070	11.953	41,744,289
2024-01-04	11.530	11.560	11.200	11.220	11.111	16,105,010
2024-01-03	11.990	12.170	11.660	11.740	11.626	22,028,029
2024-01-02	11.940	12.560	11.720	12.320	12.201	32,368,789
2023-12-29	11.560	12.500	11.560	12.080	11.963	35,982,230
2023-12-28	11.370	11.680	11.160	11.490	11.379	22,054,850
2023-12-27	11.070	11.560	10.200	11.540	11.428	25,104,990
2023-12-26	11.890	11.920	11.220	11.350	11.240	23,285,750
2023-12-25	11.110	11.860	11.100	11.690	11.577	27,297,609
2023-12-22	11.160	11.660	11.070	11.180	11.072	26,983,500
2023-12-21	10.920	11.300	10.800	11.290	11.181	20,651,020
2023-12-20	10.670	11.430	10.610	11.160	11.052	26,253,641
2023-12-19	10.500	10.750	10.390	10.650	10.547	8,806,802
2023-12-18	10.780	10.860	10.300	10.330	10.230	11,812,030
2023-12-15	10.450	11.130	10.450	10.810	10.705	18,359,840
2023-12-14	10.770	10.850	10.430	10.450	10.349	10,426,720
2023-12-13	11.010	11.100	10.650	10.700	10.596	14,527,440
2023-12-12	11.060	11.500	10.890	11.070	10.963	22,084,590
2023-12-11	10.800	11.280	10.800	10.980	10.874	21,214,250
2023-12-08	10.890	11.350	10.530	10.590	10.488	19,693,570
2023-12-07	10.120	10.570	10.120	10.380	10.280	10,465,820
2023-12-06	10.240	10.410	10.140	10.190	10.091	7,995,900
2023-12-05	10.620	10.700	10.340	10.350	10.250	9,089,348
2023-12-04	10.750	10.820	10.660	10.680	10.577	6,713,300
2023-12-01	10.700	10.730	10.480	10.720	10.616	8,708,131
2023-11-30	11.090	11.160	10.560	10.680	10.577	14,502,460
2023-11-29	11.030	11.420	10.970	11.170	11.062	12,097,770
2023-11-28	11.030	11.300	10.960	11.100	10.993	10,682,560
2023-11-27	11.050	11.300	10.920	11.090	10.983	14,055,050
2023-11-24	11.900	12.060	11.250	11.270	11.161	22,339,631
2023-11-23	12.090	12.180	11.720	12.000	11.884	23,742,551
2023-11-22	12.030	12.800	11.800	12.470	12.349	42,418,102
2023-11-21	12.050	13.340	11.880	12.250	12.131	52,651,727
2023-11-20	11.540	11.540	11.320	11.540	11.428	14,124,420
2023-11-17	11.690	11.690	11.390	11.530	11.418	18,770,850
2023-11-16	11.550	12.080	11.370	11.730	11.617	31,046,779
2023-11-15	11.640	11.710	11.370	11.510	11.399	13,295,350
2023-11-14	11.360	11.740	11.210	11.520	11.409	23,789,211
2023-11-13	11.180	11.360	11.080	11.360	11.250	13,109,900
2023-11-10	11.250	11.280	11.070	11.120	11.012	10,049,400
2023-11-09	11.460	11.530	11.150	11.300	11.191	16,098,320
2023-11-08	11.450	11.530	11.160	11.450	11.339	20,508,920
2023-11-07	11.160	11.650	11.100	11.390	11.280	28,188,609
2023-11-06	10.950	11.200	10.900	11.140	11.032	14,799,710
2023-11-03	10.480	10.950	10.480	10.870	10.765	14,139,050
2023-11-02	10.800	10.970	10.470	10.480	10.379	13,818,120

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.