Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.820	7.820	7.670	7.670	7.409	2,280,662
2023-05-04	7.790	7.850	7.700	7.760	7.496	3,152,710
2023-04-28	7.570	7.790	7.520	7.780	7.515	5,078,825
2023-04-27	7.480	7.620	7.470	7.510	7.254	3,326,482
2023-04-26	7.430	7.620	7.410	7.550	7.293	4,482,843
2023-04-25	7.710	7.770	7.390	7.490	7.235	7,695,482
2023-04-24	7.780	7.850	7.500	7.730	7.467	12,786,180
2023-04-21	9.050	9.050	7.960	8.000	7.727	23,468,320
2023-04-20	9.510	9.540	9.360	9.450	9.128	2,839,800
2023-04-19	9.310	9.620	9.310	9.500	9.176	4,319,954
2023-04-18	9.410	9.470	9.270	9.350	9.031	3,501,200
2023-04-17	9.540	9.620	9.360	9.430	9.109	4,765,800
2023-04-14	9.650	9.690	9.410	9.550	9.225	4,335,639
2023-04-13	9.780	9.900	9.560	9.620	9.292	5,859,112
2023-04-12	9.500	9.830	9.480	9.780	9.447	6,776,684
2023-04-11	9.540	9.570	9.370	9.460	9.138	3,511,100
2023-04-10	9.600	9.780	9.480	9.530	9.205	4,142,300
2023-04-07	9.560	9.650	9.490	9.640	9.312	4,807,654
2023-04-06	9.480	9.730	9.480	9.630	9.302	6,808,764
2023-04-04	9.560	9.640	9.430	9.480	9.157	3,953,600
2023-04-03	9.510	9.670	9.470	9.570	9.244	3,748,281
2023-03-31	9.480	9.540	9.360	9.520	9.196	3,207,300
2023-03-30	9.520	9.620	9.400	9.470	9.147	3,402,100
2023-03-29	9.450	9.600	9.380	9.490	9.167	4,589,357
2023-03-28	9.620	9.680	9.430	9.450	9.128	3,673,552
2023-03-27	9.750	9.860	9.520	9.630	9.302	5,627,300
2023-03-24	9.650	9.840	9.600	9.760	9.428	7,359,224
2023-03-23	9.500	9.740	9.480	9.660	9.331	7,992,711
2023-03-22	9.300	9.550	9.290	9.490	9.167	6,167,000
2023-03-21	9.150	9.300	9.090	9.300	8.983	3,377,746
2023-03-20	9.120	9.160	9.050	9.150	8.838	2,713,300
2023-03-17	9.030	9.140	9.020	9.080	8.771	2,360,900
2023-03-16	9.090	9.180	8.990	9.000	8.693	2,611,700
2023-03-15	9.070	9.240	9.070	9.110	8.800	2,805,762
2023-03-14	9.200	9.200	8.940	9.070	8.761	2,987,800
2023-03-13	9.190	9.220	9.060	9.180	8.867	3,201,300
2023-03-10	9.290	9.310	9.170	9.220	8.906	3,510,500
2023-03-09	9.150	9.330	9.080	9.290	8.974	5,089,400
2023-03-08	8.860	9.090	8.840	9.080	8.771	3,367,300
2023-03-07	9.120	9.160	8.850	8.860	8.558	4,822,464
2023-03-06	9.250	9.290	9.110	9.140	8.829	3,162,204
2023-03-03	9.300	9.380	9.160	9.200	8.887	3,459,629
2023-03-02	9.350	9.380	9.250	9.290	8.974	3,685,800
2023-03-01	9.260	9.350	9.200	9.350	9.031	4,125,466
2023-02-28	9.240	9.290	9.120	9.250	8.935	4,209,558
2023-02-27	9.470	9.490	9.140	9.200	8.887	7,598,840
2023-02-24	9.700	9.800	9.360	9.380	9.060	10,866,240
2023-02-23	9.420	9.610	9.370	9.590	9.263	13,611,320
2023-02-22	9.140	9.580	9.130	9.490	9.167	12,206,390
2023-02-21	9.060	9.190	8.990	9.180	8.867	4,209,540
2023-02-20	8.930	9.110	8.930	9.050	8.742	2,761,100
2023-02-17	9.070	9.090	8.880	8.920	8.616	3,934,239
2023-02-16	9.230	9.310	8.960	9.020	8.713	5,933,362
2023-02-15	9.110	9.240	9.050	9.200	8.887	4,151,900
2023-02-14	9.090	9.140	9.030	9.080	8.771	2,949,578
2023-02-13	9.030	9.090	9.020	9.060	8.751	3,564,500
2023-02-10	9.080	9.140	9.000	9.050	8.742	3,519,100
2023-02-09	8.950	9.080	8.900	9.070	8.761	4,332,275
2023-02-08	9.040	9.140	8.930	8.960	8.655	3,766,075
2023-02-07	8.920	9.000	8.850	8.990	8.684	2,659,448

← NewerPage 15 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.