Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.830	11.840	11.630	11.710	11.059	1,149,857
2022-02-09	11.670	11.840	11.610	11.820	11.163	1,456,511
2022-02-08	11.500	11.680	11.440	11.670	11.021	1,185,146
2022-02-07	11.500	11.560	11.320	11.480	10.842	1,305,268
2022-01-28	11.130	11.370	11.070	11.310	10.681	1,824,650
2022-01-27	11.690	11.740	11.000	11.030	10.417	2,732,730
2022-01-26	11.650	11.800	11.600	11.700	11.049	1,215,107
2022-01-25	12.210	12.320	11.630	11.650	11.002	2,624,062
2022-01-24	12.240	12.320	12.160	12.250	11.569	1,220,672
2022-01-21	12.680	12.720	12.210	12.220	11.541	2,533,496
2022-01-20	13.230	13.230	12.630	12.640	11.937	3,528,205
2022-01-19	13.120	13.270	13.050	13.200	12.466	1,828,518
2022-01-18	13.570	13.580	13.130	13.130	12.400	3,024,733
2022-01-17	13.210	13.510	13.200	13.490	12.740	2,283,162
2022-01-14	13.640	13.640	13.270	13.270	12.532	2,498,033
2022-01-13	13.600	13.660	13.450	13.450	12.702	2,092,088
2022-01-12	13.420	13.620	13.420	13.600	12.844	2,424,562
2022-01-11	13.400	13.580	13.310	13.400	12.655	2,348,762
2022-01-10	13.220	13.440	13.070	13.400	12.655	2,375,879
2022-01-07	13.730	13.800	13.180	13.200	12.466	4,482,936
2022-01-06	13.540	13.770	13.480	13.690	12.929	2,478,720
2022-01-05	13.940	14.030	13.470	13.600	12.844	4,425,059
2022-01-04	13.750	14.000	13.710	13.960	13.184	3,468,331
2021-12-31	13.640	13.800	13.560	13.750	12.985	3,114,223
2021-12-30	13.480	13.700	13.470	13.640	12.882	3,174,997
2021-12-29	13.430	13.590	13.230	13.550	12.797	2,839,092
2021-12-28	13.510	13.610	13.390	13.480	12.730	2,562,704
2021-12-27	13.410	13.570	13.200	13.450	12.702	2,196,499
2021-12-24	13.990	14.040	13.450	13.450	12.702	4,750,339
2021-12-23	14.180	14.250	13.800	13.880	13.108	5,701,827
2021-12-22	14.150	14.400	14.050	14.270	13.477	5,474,654
2021-12-21	13.970	14.230	13.830	14.150	13.363	3,956,110
2021-12-20	13.980	14.530	13.980	14.020	13.240	6,942,799
2021-12-17	14.330	14.420	14.120	14.120	13.335	5,902,464
2021-12-16	14.470	14.630	14.100	14.380	13.580	10,430,710
2021-12-15	14.400	14.840	14.200	14.360	13.562	16,285,410
2021-12-14	13.100	15.250	13.080	14.660	13.845	22,967,721
2021-12-13	13.080	13.290	12.990	13.210	12.475	2,663,403
2021-12-10	13.000	13.130	12.940	13.040	12.315	2,272,659
2021-12-09	12.880	13.160	12.870	13.000	12.277	2,702,017
2021-12-08	12.760	13.040	12.760	12.930	12.211	1,927,610
2021-12-07	12.890	12.960	12.600	12.830	12.117	2,436,277
2021-12-06	13.650	13.660	12.820	12.840	12.126	6,459,352
2021-12-03	13.650	13.820	13.560	13.640	12.882	3,179,844
2021-12-02	14.290	14.290	13.610	13.640	12.882	6,679,021
2021-12-01	13.770	14.300	13.600	14.190	13.401	8,018,657
2021-11-30	13.720	14.060	13.720	13.790	13.023	4,413,477
2021-11-29	13.700	13.890	13.630	13.710	12.948	3,822,654
2021-11-26	13.850	14.080	13.600	14.000	13.222	5,724,851
2021-11-25	14.530	14.530	13.880	13.890	13.118	7,130,516
2021-11-24	13.890	14.480	13.780	14.320	13.524	9,493,337
2021-11-23	14.020	14.070	13.760	13.880	13.108	4,338,594
2021-11-22	13.850	14.230	13.770	14.080	13.297	5,616,792
2021-11-19	13.720	14.100	13.630	13.840	13.070	5,809,995
2021-11-18	14.200	14.280	13.650	13.720	12.957	7,743,911
2021-11-17	14.290	14.370	14.050	14.200	13.410	6,380,947
2021-11-16	14.600	14.790	14.200	14.290	13.495	12,187,820
2021-11-15	13.780	14.750	13.610	14.750	13.930	16,735,020
2021-11-12	13.500	13.880	13.410	13.720	12.957	8,931,728
2021-11-11	13.760	14.770	13.700	13.860	13.089	14,328,180

← NewerPage 20 of 21 · 1,220 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.