Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.720	12.880	11.300	11.990	11.990	41,212,502
2026-07-22	11.640	13.090	11.500	12.900	12.900	50,274,145
2026-07-21	10.610	12.730	10.200	12.490	12.490	51,400,859
2026-07-20	10.160	11.180	10.080	10.940	10.940	37,510,453
2026-07-17	10.590	12.010	10.380	11.160	11.160	46,777,215
2026-07-16	9.050	10.240	9.040	10.240	10.240	16,265,350
2026-07-15	8.520	8.710	8.360	8.530	8.530	4,302,000
2026-07-14	8.330	8.520	8.130	8.520	8.520	6,628,800
2026-07-13	8.860	8.880	8.300	8.330	8.330	6,825,484
2026-07-10	8.900	9.170	8.720	8.840	8.840	7,351,300
2026-07-09	8.700	8.850	8.430	8.820	8.820	8,535,500
2026-07-08	8.830	8.930	8.700	8.700	8.700	6,351,900
2026-07-07	9.210	9.280	8.810	8.830	8.830	7,589,834
2026-07-06	9.550	9.650	9.210	9.280	9.280	4,865,545
2026-07-03	9.460	9.690	9.370	9.570	9.570	6,508,891
2026-07-02	9.620	9.860	9.410	9.450	9.450	7,924,198
2026-07-01	9.640	9.850	9.410	9.660	9.660	7,506,836
2026-06-30	9.420	9.770	9.200	9.640	9.640	5,996,694
2026-06-29	9.800	9.900	9.230	9.420	9.420	8,638,695
2026-06-26	10.190	10.190	9.670	9.820	9.820	8,852,209
2026-06-25	10.260	10.500	10.120	10.180	10.180	6,252,830
2026-06-24	10.590	10.730	10.150	10.350	10.350	5,791,612
2026-06-23	10.640	10.900	10.590	10.730	10.730	5,627,781
2026-06-22	10.700	10.970	10.300	10.740	10.740	8,095,723
2026-06-18	10.980	11.070	10.690	10.800	10.800	6,254,371
2026-06-17	10.660	11.240	10.660	11.070	11.070	8,004,404
2026-06-16	10.580	10.920	10.340	10.820	10.820	6,324,100
2026-06-15	10.410	10.780	10.360	10.580	10.580	6,870,000
2026-06-12	10.500	11.000	10.260	10.360	10.360	8,709,362
2026-06-11	10.500	10.510	10.090	10.260	10.260	7,095,782
2026-06-10	10.970	10.970	10.340	10.500	10.500	8,205,333
2026-06-09	10.950	11.260	10.650	11.080	11.080	9,308,548
2026-06-08	11.110	11.360	10.710	10.780	10.780	9,847,401
2026-06-05	11.130	11.750	10.800	11.400	11.400	10,821,600
2026-06-04	11.300	11.900	11.120	11.210	11.210	9,505,200
2026-06-03	11.880	12.130	11.320	11.420	11.420	13,589,333
2026-06-02	12.010	13.100	11.800	12.000	12.000	18,927,518
2026-06-01	10.970	12.360	10.910	11.760	11.760	18,837,971
2026-05-29	11.670	11.770	10.690	10.750	10.750	9,020,861
2026-05-28	11.460	11.850	11.360	11.600	11.600	6,542,800
2026-05-27	11.880	12.130	11.480	11.550	11.550	7,163,060
2026-05-26	12.020	12.330	11.700	11.880	11.880	5,918,400
2026-05-25	12.120	12.290	11.950	12.170	12.170	5,433,100
2026-05-22	11.850	12.250	11.770	12.120	12.120	6,527,700
2026-05-21	12.480	12.760	11.790	11.860	11.860	7,126,300
2026-05-20	12.700	12.780	12.370	12.400	12.400	5,502,194
2026-05-19	12.680	12.850	12.420	12.790	12.790	5,983,605
2026-05-18	12.600	12.830	12.490	12.700	12.700	6,402,583
2026-05-15	12.780	13.010	12.540	12.620	12.620	7,881,537
2026-05-14	12.960	13.120	12.730	12.730	12.730	8,449,530
2026-05-13	13.020	13.290	12.750	12.960	12.960	11,882,883
2026-05-12	12.800	13.290	12.620	13.140	13.140	13,594,694
2026-05-11	12.500	13.020	12.380	12.760	12.760	11,863,221
2026-05-08	12.180	12.420	12.030	12.310	12.310	5,812,804
2026-05-07	11.980	12.200	11.910	12.180	12.180	5,139,400
2026-05-06	11.890	12.070	11.810	11.930	11.930	4,510,685
2026-04-30	11.680	11.920	11.510	11.790	11.790	3,526,180
2026-04-29	11.480	11.790	11.400	11.680	11.680	4,584,152
2026-04-28	11.710	11.870	11.400	11.480	11.480	5,890,354
2026-04-27	11.690	11.820	11.000	11.790	11.790	10,888,600

← NewerPage 2 of 21 · 1,219 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.