Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.800	11.030	10.770	10.820	10.715	11,183,800
2023-10-31	11.350	11.400	10.800	10.920	10.814	19,746,699
2023-10-30	10.710	11.300	10.700	11.200	11.092	21,476,811
2023-10-27	10.800	10.960	10.530	10.870	10.765	21,634,270
2023-10-26	10.870	11.220	10.800	11.030	10.923	20,311,061
2023-10-25	10.940	11.110	10.810	11.070	10.963	20,168,029
2023-10-24	10.890	11.050	10.620	10.940	10.834	20,016,660
2023-10-23	10.780	11.200	10.700	10.890	10.785	23,851,551
2023-10-20	11.200	11.320	10.760	10.810	10.705	19,527,850
2023-10-19	11.490	11.610	11.120	11.140	11.032	26,187,910
2023-10-18	11.880	11.910	11.330	11.580	11.468	30,135,449
2023-10-17	12.180	12.520	11.730	11.940	11.824	38,618,434
2023-10-16	13.560	13.800	12.560	12.710	12.587	50,949,480
2023-10-13	12.280	14.820	12.040	13.920	13.785	77,008,719
2023-10-12	12.510	13.140	11.830	12.560	12.438	54,713,887
2023-10-11	12.790	13.050	12.330	12.570	12.448	64,628,879
2023-10-10	14.500	14.750	13.000	13.240	13.112	93,004,531
2023-10-09	12.000	12.950	12.000	12.950	12.825	32,872,012
2023-09-28	9.080	10.790	9.070	10.790	10.686	40,296,512
2023-09-27	9.480	9.520	8.990	8.990	8.903	20,595,170
2023-09-26	9.760	9.760	9.400	9.600	9.507	20,997,980
2023-09-25	9.860	10.180	9.800	10.010	9.913	31,929,520
2023-09-22	9.720	9.830	9.350	9.730	9.636	29,969,439
2023-09-21	9.270	10.200	9.200	10.020	9.923	36,809,621
2023-09-20	9.200	9.450	9.130	9.280	9.190	15,115,080
2023-09-19	9.030	9.200	8.880	9.130	9.042	8,379,683
2023-09-18	9.030	9.220	8.970	9.100	9.012	6,120,267
2023-09-15	9.050	9.170	8.900	9.040	8.953	6,957,200
2023-09-14	8.980	9.070	8.870	8.970	8.883	5,741,700
2023-09-13	9.070	9.080	8.850	8.980	8.893	6,249,692
2023-09-12	9.130	9.150	9.030	9.080	8.992	5,807,900
2023-09-11	9.100	9.260	9.020	9.130	9.042	8,429,600
2023-09-08	9.230	9.370	9.180	9.210	9.121	9,057,600
2023-09-07	9.420	9.610	9.180	9.240	9.151	15,802,710
2023-09-06	9.460	9.680	9.360	9.520	9.428	24,871,211
2023-09-05	9.800	10.480	9.640	9.710	9.616	35,028,406
2023-09-04	9.180	10.650	9.140	9.630	9.537	32,292,891
2023-09-01	8.950	9.070	8.880	8.960	8.873	9,215,700
2023-08-31	8.930	9.110	8.920	8.990	8.903	11,236,480
2023-08-30	8.940	9.200	8.760	8.900	8.814	16,228,370
2023-08-29	8.110	8.940	8.080	8.850	8.764	18,630,320
2023-08-28	7.990	8.390	7.970	8.240	8.160	14,350,830
2023-08-25	8.320	8.340	7.670	7.690	7.616	12,751,840
2023-08-24	8.040	8.570	8.040	8.280	8.200	18,414,039
2023-08-23	7.960	7.980	7.800	7.800	7.725	1,528,600
2023-08-22	7.890	8.010	7.760	7.960	7.883	2,288,687
2023-08-21	7.950	8.050	7.880	7.890	7.814	1,569,688
2023-08-18	8.030	8.130	7.950	7.970	7.893	1,801,200
2023-08-17	7.860	8.040	7.790	8.010	7.933	1,712,800
2023-08-16	7.930	8.000	7.840	7.860	7.784	1,633,300
2023-08-15	8.070	8.080	7.890	7.960	7.883	1,932,500
2023-08-14	8.000	8.060	7.910	8.050	7.972	2,085,150
2023-08-11	8.200	8.200	8.000	8.020	7.942	2,350,600
2023-08-10	8.150	8.200	8.080	8.160	8.081	1,473,600
2023-08-09	8.230	8.230	8.090	8.100	8.022	1,754,600
2023-08-08	8.300	8.350	8.170	8.180	8.101	2,485,200
2023-08-07	8.350	8.350	8.240	8.270	8.190	2,408,983
2023-08-04	8.290	8.370	8.280	8.310	8.230	1,839,133
2023-08-03	8.340	8.410	8.260	8.290	8.210	2,433,538
2023-08-02	8.380	8.400	8.310	8.370	8.289	1,714,000

← NewerPage 13 of 21 · 1,212 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.