Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.890 | 8.960 | 8.840 | 8.900 | 8.597 | 2,623,400 |
| 2023-02-03 | 8.900 | 8.940 | 8.750 | 8.880 | 8.577 | 3,867,000 |
| 2023-02-02 | 8.840 | 8.950 | 8.840 | 8.850 | 8.549 | 3,120,500 |
| 2023-02-01 | 8.790 | 8.860 | 8.760 | 8.860 | 8.558 | 3,486,200 |
| 2023-01-31 | 8.750 | 8.790 | 8.670 | 8.780 | 8.481 | 2,523,104 |
| 2023-01-30 | 8.710 | 8.750 | 8.660 | 8.740 | 8.442 | 3,830,782 |
| 2023-01-20 | 8.640 | 8.670 | 8.550 | 8.630 | 8.336 | 2,316,362 |
| 2023-01-19 | 8.530 | 8.630 | 8.490 | 8.620 | 8.326 | 2,161,900 |
| 2023-01-18 | 8.430 | 8.590 | 8.430 | 8.550 | 8.259 | 2,863,779 |
| 2023-01-17 | 8.440 | 8.520 | 8.380 | 8.420 | 8.133 | 1,807,800 |
| 2023-01-16 | 8.330 | 8.450 | 8.290 | 8.440 | 8.152 | 2,489,000 |
| 2023-01-13 | 8.360 | 8.410 | 8.250 | 8.320 | 8.037 | 1,987,319 |
| 2023-01-12 | 8.360 | 8.430 | 8.300 | 8.310 | 8.027 | 2,404,300 |
| 2023-01-11 | 8.370 | 8.490 | 8.310 | 8.390 | 8.104 | 3,261,821 |
| 2023-01-10 | 8.330 | 8.420 | 8.300 | 8.330 | 8.046 | 1,505,434 |
| 2023-01-09 | 8.400 | 8.400 | 8.300 | 8.330 | 8.046 | 1,867,100 |
| 2023-01-06 | 8.330 | 8.400 | 8.250 | 8.340 | 8.056 | 2,292,409 |
| 2023-01-05 | 8.220 | 8.350 | 8.210 | 8.330 | 8.046 | 1,977,900 |
| 2023-01-04 | 8.240 | 8.300 | 8.200 | 8.270 | 7.988 | 2,331,500 |
| 2023-01-03 | 8.020 | 8.260 | 8.010 | 8.240 | 7.959 | 2,654,562 |
| 2022-12-30 | 8.050 | 8.090 | 8.000 | 8.020 | 7.747 | 1,018,762 |
| 2022-12-29 | 8.050 | 8.120 | 7.970 | 8.000 | 7.727 | 1,800,000 |
| 2022-12-28 | 8.130 | 8.130 | 7.990 | 8.020 | 7.747 | 1,590,276 |
| 2022-12-27 | 8.120 | 8.140 | 8.040 | 8.110 | 7.834 | 1,563,700 |
| 2022-12-26 | 7.980 | 8.120 | 7.970 | 8.100 | 7.824 | 1,859,487 |
| 2022-12-23 | 8.040 | 8.100 | 7.950 | 8.030 | 7.756 | 1,755,600 |
| 2022-12-22 | 8.120 | 8.340 | 8.030 | 8.040 | 7.766 | 2,296,513 |
| 2022-12-21 | 8.280 | 8.310 | 8.090 | 8.170 | 7.892 | 1,786,284 |
| 2022-12-20 | 8.170 | 8.300 | 8.160 | 8.240 | 7.959 | 2,091,787 |
| 2022-12-19 | 8.410 | 8.420 | 8.160 | 8.170 | 7.892 | 2,575,800 |
| 2022-12-16 | 8.610 | 8.610 | 8.370 | 8.390 | 8.104 | 2,853,600 |
| 2022-12-15 | 8.480 | 8.660 | 8.400 | 8.540 | 8.249 | 2,394,800 |
| 2022-12-14 | 8.470 | 8.690 | 8.460 | 8.480 | 8.191 | 2,632,700 |
| 2022-12-13 | 8.620 | 8.640 | 8.460 | 8.490 | 8.201 | 2,027,872 |
| 2022-12-12 | 8.550 | 8.630 | 8.440 | 8.590 | 8.297 | 2,657,449 |
| 2022-12-09 | 8.650 | 8.710 | 8.510 | 8.570 | 8.278 | 2,551,379 |
| 2022-12-08 | 8.810 | 8.830 | 8.640 | 8.650 | 8.355 | 1,958,900 |
| 2022-12-07 | 8.810 | 8.850 | 8.720 | 8.730 | 8.433 | 1,958,700 |
| 2022-12-06 | 8.800 | 8.910 | 8.760 | 8.830 | 8.529 | 2,473,979 |
| 2022-12-05 | 8.780 | 8.880 | 8.760 | 8.790 | 8.491 | 2,762,821 |
| 2022-12-02 | 8.750 | 8.770 | 8.650 | 8.740 | 8.442 | 2,208,481 |
| 2022-12-01 | 8.760 | 8.790 | 8.650 | 8.670 | 8.375 | 2,065,745 |
| 2022-11-30 | 8.680 | 8.720 | 8.620 | 8.630 | 8.336 | 2,015,601 |
| 2022-11-29 | 8.560 | 8.730 | 8.530 | 8.690 | 8.394 | 2,293,900 |
| 2022-11-28 | 8.630 | 8.690 | 8.500 | 8.580 | 8.288 | 2,654,428 |
| 2022-11-25 | 8.810 | 8.870 | 8.690 | 8.690 | 8.394 | 1,807,866 |
| 2022-11-24 | 8.850 | 8.880 | 8.780 | 8.800 | 8.500 | 1,526,019 |
| 2022-11-23 | 8.990 | 8.990 | 8.690 | 8.810 | 8.510 | 2,840,500 |
| 2022-11-22 | 9.090 | 9.180 | 8.930 | 8.960 | 8.655 | 3,479,699 |
| 2022-11-21 | 9.170 | 9.230 | 8.920 | 9.040 | 8.732 | 5,825,704 |
| 2022-11-18 | 9.250 | 9.380 | 9.170 | 9.200 | 8.887 | 3,812,099 |
| 2022-11-17 | 9.220 | 9.280 | 9.150 | 9.280 | 8.964 | 2,149,600 |
| 2022-11-16 | 9.240 | 9.300 | 9.180 | 9.260 | 8.945 | 3,399,100 |
| 2022-11-15 | 9.070 | 9.230 | 9.020 | 9.230 | 8.916 | 4,284,669 |
| 2022-11-14 | 9.120 | 9.180 | 9.000 | 9.080 | 8.771 | 2,278,708 |
| 2022-11-11 | 9.290 | 9.350 | 9.070 | 9.070 | 8.761 | 3,834,328 |
| 2022-11-10 | 9.060 | 9.180 | 9.060 | 9.100 | 8.790 | 2,268,200 |
| 2022-11-09 | 9.160 | 9.200 | 9.080 | 9.140 | 8.829 | 2,484,336 |
| 2022-11-08 | 9.180 | 9.240 | 9.070 | 9.180 | 8.867 | 2,570,930 |
| 2022-11-07 | 9.270 | 9.310 | 9.120 | 9.190 | 8.877 | 3,752,100 |
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.