Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 9.100 | 9.180 | 8.990 | 9.180 | 8.867 | 2,953,364 |
| 2022-08-04 | 8.900 | 9.070 | 8.830 | 9.060 | 8.751 | 2,595,759 |
| 2022-08-03 | 8.870 | 9.140 | 8.820 | 8.820 | 8.520 | 2,502,000 |
| 2022-08-02 | 9.120 | 9.130 | 8.800 | 8.870 | 8.568 | 3,549,726 |
| 2022-08-01 | 9.200 | 9.250 | 9.010 | 9.200 | 8.887 | 3,801,642 |
| 2022-07-29 | 9.350 | 9.620 | 9.130 | 9.140 | 8.829 | 8,878,720 |
| 2022-07-28 | 8.950 | 9.230 | 8.930 | 9.180 | 8.867 | 4,904,362 |
| 2022-07-27 | 8.760 | 8.940 | 8.730 | 8.930 | 8.626 | 2,161,079 |
| 2022-07-26 | 8.730 | 8.830 | 8.610 | 8.820 | 8.520 | 1,706,779 |
| 2022-07-25 | 8.870 | 8.930 | 8.700 | 8.720 | 8.423 | 1,218,862 |
| 2022-07-22 | 8.860 | 8.970 | 8.740 | 8.870 | 8.568 | 2,135,125 |
| 2022-07-21 | 8.760 | 8.950 | 8.760 | 8.900 | 8.597 | 2,409,273 |
| 2022-07-20 | 8.760 | 8.860 | 8.760 | 8.840 | 8.539 | 1,785,662 |
| 2022-07-19 | 8.560 | 8.760 | 8.560 | 8.760 | 8.462 | 1,824,115 |
| 2022-07-18 | 8.330 | 8.640 | 8.330 | 8.640 | 8.346 | 2,763,400 |
| 2022-07-15 | 8.480 | 8.510 | 8.330 | 8.340 | 8.056 | 1,770,400 |
| 2022-07-14 | 8.360 | 8.510 | 8.310 | 8.500 | 8.210 | 1,746,465 |
| 2022-07-13 | 8.390 | 8.420 | 8.230 | 8.380 | 8.095 | 1,386,716 |
| 2022-07-12 | 8.580 | 8.580 | 8.310 | 8.310 | 8.027 | 2,262,807 |
| 2022-07-11 | 8.720 | 8.780 | 8.480 | 8.550 | 8.259 | 2,412,600 |
| 2022-07-08 | 8.850 | 9.030 | 8.660 | 8.700 | 8.404 | 5,039,796 |
| 2022-07-07 | 8.820 | 8.980 | 8.800 | 8.970 | 8.471 | 2,386,979 |
| 2022-07-06 | 8.780 | 8.880 | 8.700 | 8.800 | 8.311 | 1,789,228 |
| 2022-07-05 | 9.010 | 9.040 | 8.710 | 8.810 | 8.320 | 2,179,306 |
| 2022-07-04 | 9.060 | 9.090 | 8.910 | 8.960 | 8.462 | 2,021,148 |
| 2022-07-01 | 9.020 | 9.120 | 8.950 | 9.050 | 8.547 | 2,021,182 |
| 2022-06-30 | 9.170 | 9.180 | 9.020 | 9.060 | 8.556 | 2,102,200 |
| 2022-06-29 | 9.170 | 9.360 | 9.060 | 9.070 | 8.566 | 3,615,232 |
| 2022-06-28 | 9.030 | 9.240 | 8.920 | 9.170 | 8.660 | 4,546,983 |
| 2022-06-27 | 9.040 | 9.040 | 8.890 | 8.980 | 8.481 | 1,962,685 |
| 2022-06-24 | 8.860 | 8.980 | 8.780 | 8.940 | 8.443 | 2,093,038 |
| 2022-06-23 | 8.650 | 8.860 | 8.620 | 8.860 | 8.367 | 1,793,784 |
| 2022-06-22 | 8.920 | 8.960 | 8.660 | 8.750 | 8.263 | 2,341,579 |
| 2022-06-21 | 8.880 | 8.990 | 8.760 | 8.900 | 8.405 | 2,432,100 |
| 2022-06-20 | 8.910 | 9.010 | 8.880 | 8.920 | 8.424 | 2,225,462 |
| 2022-06-17 | 8.810 | 8.930 | 8.720 | 8.910 | 8.415 | 2,566,700 |
| 2022-06-16 | 8.760 | 8.930 | 8.760 | 8.840 | 8.348 | 2,207,362 |
| 2022-06-15 | 8.820 | 8.900 | 8.760 | 8.780 | 8.292 | 2,382,900 |
| 2022-06-14 | 8.780 | 8.780 | 8.550 | 8.780 | 8.292 | 2,020,217 |
| 2022-06-13 | 8.620 | 8.890 | 8.620 | 8.840 | 8.348 | 2,327,779 |
| 2022-06-10 | 8.560 | 8.770 | 8.560 | 8.720 | 8.235 | 1,698,494 |
| 2022-06-09 | 8.840 | 8.840 | 8.590 | 8.640 | 8.160 | 2,315,067 |
| 2022-06-08 | 8.920 | 9.000 | 8.700 | 8.840 | 8.348 | 3,019,224 |
| 2022-06-07 | 9.110 | 9.130 | 8.890 | 8.930 | 8.433 | 2,711,065 |
| 2022-06-06 | 8.850 | 9.030 | 8.850 | 9.020 | 8.518 | 4,059,008 |
| 2022-06-02 | 8.810 | 8.920 | 8.660 | 8.880 | 8.386 | 3,884,062 |
| 2022-06-01 | 8.970 | 9.050 | 8.710 | 8.800 | 8.311 | 7,547,612 |
| 2022-05-31 | 8.370 | 9.070 | 8.270 | 8.870 | 8.377 | 6,917,461 |
| 2022-05-30 | 8.440 | 8.440 | 8.290 | 8.410 | 7.942 | 2,166,748 |
| 2022-05-27 | 8.340 | 8.550 | 8.300 | 8.400 | 7.933 | 2,305,083 |
| 2022-05-26 | 8.450 | 8.490 | 8.120 | 8.330 | 7.867 | 1,897,462 |
| 2022-05-25 | 8.160 | 8.350 | 8.110 | 8.320 | 7.857 | 2,026,879 |
| 2022-05-24 | 8.580 | 8.680 | 8.130 | 8.160 | 7.706 | 2,201,132 |
| 2022-05-23 | 8.520 | 8.630 | 8.480 | 8.590 | 8.112 | 1,865,208 |
| 2022-05-20 | 8.480 | 8.590 | 8.420 | 8.460 | 7.990 | 1,820,603 |
| 2022-05-19 | 8.210 | 8.510 | 8.210 | 8.410 | 7.942 | 1,566,079 |
| 2022-05-18 | 8.260 | 8.470 | 8.200 | 8.390 | 7.923 | 1,987,399 |
| 2022-05-17 | 8.400 | 8.400 | 8.110 | 8.270 | 7.810 | 2,750,889 |
| 2022-05-16 | 8.530 | 8.640 | 8.390 | 8.450 | 7.980 | 935,800 |
| 2022-05-13 | 8.500 | 8.590 | 8.410 | 8.480 | 8.008 | 1,176,558 |
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.