Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.430 | 8.440 | 8.330 | 8.390 | 8.309 | 2,597,000 |
| 2023-07-31 | 8.450 | 8.500 | 8.370 | 8.420 | 8.339 | 3,458,300 |
| 2023-07-28 | 8.430 | 8.480 | 8.300 | 8.430 | 8.348 | 2,285,162 |
| 2023-07-27 | 8.550 | 8.620 | 8.390 | 8.440 | 8.358 | 2,126,700 |
| 2023-07-26 | 8.680 | 8.680 | 8.520 | 8.570 | 8.487 | 1,937,700 |
| 2023-07-25 | 8.650 | 8.680 | 8.530 | 8.670 | 8.586 | 3,046,400 |
| 2023-07-24 | 8.550 | 8.680 | 8.400 | 8.570 | 8.487 | 2,784,804 |
| 2023-07-21 | 8.600 | 8.690 | 8.500 | 8.510 | 8.428 | 2,487,471 |
| 2023-07-20 | 8.850 | 8.850 | 8.590 | 8.600 | 8.517 | 3,346,278 |
| 2023-07-19 | 8.880 | 8.940 | 8.780 | 8.820 | 8.735 | 3,018,500 |
| 2023-07-18 | 8.870 | 9.030 | 8.830 | 8.920 | 8.834 | 4,612,277 |
| 2023-07-17 | 8.800 | 8.950 | 8.800 | 8.880 | 8.794 | 3,943,800 |
| 2023-07-14 | 8.840 | 8.960 | 8.820 | 8.850 | 8.764 | 6,170,134 |
| 2023-07-13 | 8.590 | 8.900 | 8.590 | 8.860 | 8.774 | 7,153,589 |
| 2023-07-12 | 8.700 | 8.820 | 8.570 | 8.600 | 8.517 | 4,372,932 |
| 2023-07-11 | 8.440 | 8.780 | 8.430 | 8.680 | 8.596 | 8,278,734 |
| 2023-07-10 | 8.860 | 8.980 | 8.420 | 8.470 | 8.388 | 11,235,600 |
| 2023-07-07 | 8.660 | 8.820 | 8.510 | 8.720 | 8.636 | 6,956,832 |
| 2023-07-06 | 8.650 | 8.790 | 8.610 | 8.660 | 8.576 | 3,855,100 |
| 2023-07-05 | 8.790 | 8.880 | 8.640 | 8.670 | 8.586 | 5,049,034 |
| 2023-07-04 | 8.690 | 8.940 | 8.660 | 8.750 | 8.665 | 6,254,007 |
| 2023-07-03 | 8.850 | 9.100 | 8.650 | 8.680 | 8.596 | 13,880,930 |
| 2023-06-30 | 8.510 | 9.130 | 8.370 | 8.890 | 8.804 | 20,438,660 |
| 2023-06-29 | 7.950 | 8.820 | 7.910 | 8.710 | 8.626 | 17,845,070 |
| 2023-06-28 | 7.900 | 7.980 | 7.700 | 7.960 | 7.883 | 3,476,772 |
| 2023-06-27 | 7.770 | 7.910 | 7.700 | 7.900 | 7.824 | 2,274,100 |
| 2023-06-26 | 7.870 | 7.940 | 7.710 | 7.720 | 7.645 | 3,736,200 |
| 2023-06-21 | 8.010 | 8.020 | 7.850 | 7.870 | 7.794 | 2,947,400 |
| 2023-06-20 | 8.080 | 8.110 | 8.010 | 8.030 | 7.952 | 1,720,900 |
| 2023-06-19 | 8.100 | 8.140 | 8.070 | 8.090 | 8.012 | 1,539,700 |
| 2023-06-16 | 8.080 | 8.140 | 8.010 | 8.100 | 8.022 | 2,129,271 |
| 2023-06-15 | 8.100 | 8.160 | 8.050 | 8.090 | 8.012 | 1,949,771 |
| 2023-06-14 | 8.120 | 8.150 | 8.060 | 8.150 | 8.071 | 2,156,200 |
| 2023-06-13 | 8.060 | 8.120 | 7.970 | 8.090 | 8.012 | 1,836,720 |
| 2023-06-12 | 7.920 | 8.100 | 7.910 | 8.050 | 7.972 | 2,193,800 |
| 2023-06-09 | 7.960 | 8.000 | 7.850 | 7.950 | 7.873 | 2,330,720 |
| 2023-06-08 | 8.050 | 8.050 | 7.880 | 7.950 | 7.873 | 2,458,154 |
| 2023-06-07 | 7.950 | 8.090 | 7.900 | 8.050 | 7.972 | 2,713,000 |
| 2023-06-06 | 8.350 | 8.370 | 8.100 | 8.120 | 7.843 | 3,109,096 |
| 2023-06-05 | 8.240 | 8.390 | 8.210 | 8.350 | 8.066 | 3,665,700 |
| 2023-06-02 | 8.230 | 8.350 | 8.220 | 8.240 | 7.959 | 2,456,386 |
| 2023-06-01 | 8.270 | 8.320 | 8.220 | 8.240 | 7.959 | 2,988,936 |
| 2023-05-31 | 8.250 | 8.350 | 8.210 | 8.310 | 8.027 | 2,937,000 |
| 2023-05-30 | 8.150 | 8.260 | 8.140 | 8.240 | 7.959 | 2,643,100 |
| 2023-05-29 | 8.180 | 8.230 | 8.140 | 8.150 | 7.872 | 2,026,200 |
| 2023-05-26 | 8.060 | 8.180 | 8.010 | 8.160 | 7.882 | 3,050,346 |
| 2023-05-25 | 8.040 | 8.120 | 7.940 | 8.030 | 7.756 | 3,254,600 |
| 2023-05-24 | 8.030 | 8.110 | 8.000 | 8.060 | 7.785 | 2,207,500 |
| 2023-05-23 | 8.150 | 8.150 | 7.980 | 8.030 | 7.756 | 2,074,666 |
| 2023-05-22 | 8.050 | 8.120 | 8.030 | 8.110 | 7.834 | 2,568,403 |
| 2023-05-19 | 7.940 | 8.090 | 7.920 | 8.050 | 7.776 | 3,150,276 |
| 2023-05-18 | 7.840 | 7.970 | 7.820 | 7.940 | 7.670 | 3,221,741 |
| 2023-05-17 | 7.710 | 7.840 | 7.670 | 7.840 | 7.573 | 2,457,172 |
| 2023-05-16 | 7.750 | 7.770 | 7.660 | 7.710 | 7.447 | 2,280,436 |
| 2023-05-15 | 7.700 | 7.740 | 7.600 | 7.740 | 7.476 | 2,037,000 |
| 2023-05-12 | 7.700 | 7.820 | 7.640 | 7.670 | 7.409 | 2,604,607 |
| 2023-05-11 | 7.600 | 7.770 | 7.600 | 7.730 | 7.467 | 2,197,700 |
| 2023-05-10 | 7.620 | 7.650 | 7.520 | 7.640 | 7.380 | 2,827,599 |
| 2023-05-09 | 7.700 | 7.770 | 7.540 | 7.590 | 7.331 | 3,839,400 |
| 2023-05-08 | 7.770 | 7.770 | 7.640 | 7.700 | 7.438 | 2,616,110 |
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.