Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.350	8.550	8.320	8.500	8.027	1,447,759
2022-05-11	8.440	8.670	8.400	8.430	7.961	2,292,866
2022-05-10	8.110	8.490	8.020	8.440	7.971	1,462,100
2022-05-09	8.220	8.450	8.190	8.370	7.905	1,422,703
2022-05-06	8.150	8.250	8.090	8.190	7.735	1,604,186
2022-05-05	8.110	8.390	8.050	8.270	7.810	1,575,745
2022-04-29	7.960	8.190	7.840	8.110	7.659	1,719,700
2022-04-28	8.020	8.150	7.710	7.800	7.366	1,518,000
2022-04-27	7.800	8.090	7.650	8.080	7.631	1,883,900
2022-04-26	8.170	8.350	7.830	7.840	7.404	1,937,365
2022-04-25	9.010	9.040	8.120	8.170	7.716	2,083,587
2022-04-22	9.160	9.260	8.950	9.080	8.575	1,603,800
2022-04-21	9.400	9.580	9.150	9.150	8.641	1,273,262
2022-04-20	9.540	9.670	9.400	9.450	8.925	970,247
2022-04-19	9.450	9.590	9.430	9.540	9.010	607,004
2022-04-18	9.330	9.490	9.120	9.490	8.962	976,825
2022-04-15	9.560	9.560	9.230	9.310	8.792	1,080,700
2022-04-14	9.480	9.600	9.460	9.500	8.972	829,600
2022-04-13	9.630	9.630	9.420	9.480	8.953	820,396
2022-04-12	9.550	9.660	9.410	9.660	9.123	893,391
2022-04-11	9.920	9.950	9.400	9.530	9.000	1,584,342
2022-04-08	10.100	10.230	9.820	9.910	9.359	1,486,200
2022-04-07	10.220	10.340	10.090	10.090	9.529	1,347,862
2022-04-06	10.150	10.420	10.140	10.360	9.784	1,148,358
2022-04-01	10.270	10.270	10.120	10.190	9.623	1,232,929
2022-03-31	10.260	10.450	10.190	10.330	9.756	1,330,833
2022-03-30	10.190	10.330	10.180	10.270	9.699	931,879
2022-03-29	10.510	10.580	10.130	10.180	9.614	1,761,210
2022-03-28	10.550	10.610	10.280	10.510	9.926	911,700
2022-03-25	10.640	10.850	10.560	10.570	9.982	1,247,696
2022-03-24	10.880	10.880	10.580	10.600	10.011	1,322,167
2022-03-23	10.950	11.000	10.820	10.880	10.275	1,209,938
2022-03-22	11.130	11.150	10.910	10.930	10.322	1,602,052
2022-03-21	10.820	11.190	10.760	11.130	10.511	2,901,748
2022-03-18	10.670	10.890	10.540	10.820	10.218	1,402,286
2022-03-17	10.650	10.960	10.600	10.710	10.114	2,527,446
2022-03-16	10.450	10.640	10.030	10.570	9.982	2,408,857
2022-03-15	10.890	11.170	10.320	10.330	9.756	3,075,817
2022-03-14	10.620	11.480	10.520	11.060	10.445	5,158,221
2022-03-11	10.470	10.710	10.240	10.670	10.077	1,406,008
2022-03-10	10.620	10.820	10.550	10.580	9.992	1,620,868
2022-03-09	10.840	10.980	9.880	10.480	9.897	2,561,587
2022-03-08	11.340	11.350	10.770	10.830	10.228	1,977,434
2022-03-07	11.580	11.620	11.260	11.320	10.691	2,230,000
2022-03-04	11.620	11.750	11.540	11.710	11.059	1,918,854
2022-03-03	11.660	11.740	11.600	11.650	11.002	1,329,771
2022-03-02	11.580	11.740	11.410	11.660	11.012	1,253,820
2022-03-01	11.550	11.630	11.540	11.600	10.955	911,376
2022-02-28	11.600	11.900	11.420	11.520	10.879	1,311,500
2022-02-25	11.550	11.840	11.550	11.620	10.974	1,779,721
2022-02-24	11.770	11.880	11.350	11.460	10.823	2,699,614
2022-02-23	11.650	11.840	11.640	11.820	11.163	1,912,531
2022-02-22	11.710	11.720	11.460	11.610	10.964	1,560,636
2022-02-21	11.660	11.810	11.620	11.790	11.134	1,730,157
2022-02-18	11.360	11.630	11.340	11.630	10.983	1,424,091
2022-02-17	11.680	11.750	11.550	11.560	10.917	1,471,800
2022-02-16	11.480	11.790	11.480	11.680	11.031	1,770,783
2022-02-15	11.430	11.500	11.310	11.450	10.813	883,829
2022-02-14	11.340	11.600	11.200	11.380	10.747	1,069,098
2022-02-11	11.740	11.740	11.330	11.350	10.719	1,643,942

← NewerPage 19 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.