Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.100	9.290	9.020	9.250	8.935	5,519,634
2022-11-03	9.170	9.450	9.030	9.140	8.829	7,198,218
2022-11-02	9.060	9.480	9.060	9.300	8.983	9,482,155
2022-11-01	8.870	8.970	8.790	8.960	8.655	3,385,300
2022-10-31	8.700	8.910	8.600	8.780	8.481	2,258,927
2022-10-28	8.940	9.130	8.620	8.660	8.365	3,010,649
2022-10-27	9.100	9.280	8.980	8.980	8.674	3,859,500
2022-10-26	8.810	9.020	8.790	8.970	8.664	2,223,800
2022-10-25	8.760	8.890	8.690	8.810	8.510	1,731,700
2022-10-24	8.890	9.060	8.740	8.760	8.462	1,535,179
2022-10-21	9.000	9.010	8.860	8.910	8.606	1,048,815
2022-10-20	8.800	9.050	8.740	8.910	8.606	2,194,569
2022-10-19	8.700	8.980	8.700	8.860	8.558	2,509,043
2022-10-18	8.760	8.850	8.680	8.760	8.462	1,557,400
2022-10-17	8.550	8.750	8.530	8.730	8.433	1,537,400
2022-10-14	8.350	8.540	8.350	8.530	8.239	1,409,082
2022-10-13	8.120	8.440	8.120	8.370	8.085	1,480,139
2022-10-12	8.030	8.220	7.910	8.200	7.921	1,330,277
2022-10-11	7.930	8.100	7.890	7.940	7.670	1,024,300
2022-10-10	8.280	8.290	7.970	7.990	7.718	1,839,511
2022-09-30	8.160	8.340	8.100	8.210	7.930	1,181,000
2022-09-29	8.230	8.360	8.130	8.160	7.882	1,364,099
2022-09-28	8.340	8.430	8.190	8.200	7.921	1,223,100
2022-09-27	8.220	8.430	8.190	8.360	8.075	1,263,200
2022-09-26	8.440	8.460	8.170	8.220	7.940	1,218,667
2022-09-23	8.630	8.630	8.370	8.440	8.152	1,090,701
2022-09-22	8.610	8.740	8.600	8.600	8.307	767,692
2022-09-21	8.590	8.740	8.360	8.690	8.394	1,303,312
2022-09-20	8.480	8.570	8.430	8.520	8.230	883,907
2022-09-19	8.580	8.700	8.370	8.420	8.133	947,444
2022-09-16	8.810	8.890	8.560	8.580	8.288	1,782,539
2022-09-15	9.100	9.100	8.700	8.800	8.500	1,814,927
2022-09-14	9.100	9.100	8.950	9.060	8.751	1,525,982
2022-09-13	9.240	9.370	9.130	9.140	8.829	1,678,924
2022-09-09	9.240	9.270	9.130	9.240	8.925	1,348,600
2022-09-08	9.420	9.450	9.200	9.210	8.896	2,460,931
2022-09-07	9.510	9.560	9.350	9.410	9.089	2,657,400
2022-09-06	9.550	9.630	9.410	9.490	9.167	2,431,005
2022-09-05	9.720	9.770	9.450	9.540	9.215	2,269,096
2022-09-02	9.750	9.770	9.640	9.720	9.389	2,576,126
2022-09-01	9.530	9.910	9.480	9.670	9.341	4,039,737
2022-08-31	9.870	9.900	9.490	9.500	9.176	3,935,162
2022-08-30	9.960	10.090	9.800	9.850	9.514	4,485,499
2022-08-29	9.830	10.250	9.720	9.990	9.650	8,322,860
2022-08-26	9.860	10.360	9.800	9.850	9.514	11,404,940
2022-08-25	9.590	9.720	9.310	9.440	9.118	3,263,124
2022-08-24	10.050	10.050	9.590	9.600	9.273	4,610,932
2022-08-23	9.810	10.090	9.750	10.050	9.708	3,924,761
2022-08-22	9.730	10.050	9.660	9.860	9.524	3,346,300
2022-08-19	10.140	10.250	9.820	9.860	9.524	5,164,442
2022-08-18	9.820	10.280	9.670	10.170	9.824	8,410,180
2022-08-17	9.890	9.920	9.610	9.770	9.437	3,624,300
2022-08-16	9.770	9.830	9.680	9.770	9.437	3,278,158
2022-08-15	9.910	9.990	9.700	9.730	9.399	5,382,782
2022-08-12	10.010	10.260	9.900	9.940	9.601	9,794,251
2022-08-11	9.370	10.450	9.370	10.080	9.737	14,200,560
2022-08-10	9.270	9.480	9.230	9.380	9.060	3,245,780
2022-08-09	9.200	9.260	9.090	9.260	8.945	2,265,182
2022-08-08	9.220	9.260	9.130	9.220	8.906	1,991,962
2022-08-05	9.100	9.180	8.990	9.180	8.867	2,953,364

← NewerPage 17 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.