Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.540	14.820	14.440	14.710	14.710	5,986,207
2026-01-20	15.080	15.120	14.450	14.600	14.600	10,716,521
2026-01-19	15.100	15.150	14.900	15.090	15.090	7,421,366
2026-01-16	15.290	15.290	14.880	15.130	15.130	10,524,710
2026-01-15	15.340	15.590	14.980	15.160	15.160	11,484,120
2026-01-14	15.280	15.900	15.240	15.470	15.470	18,677,740
2026-01-13	15.960	15.980	15.180	15.230	15.230	18,272,150
2026-01-12	15.410	16.230	15.410	16.120	16.120	21,239,070
2026-01-09	15.030	15.380	14.960	15.360	15.360	14,033,740
2026-01-08	14.800	15.150	14.700	15.050	15.050	10,327,210
2026-01-07	15.060	15.060	14.740	14.810	14.810	10,192,160
2026-01-06	14.890	15.190	14.860	15.080	15.080	12,057,800
2026-01-05	14.930	15.000	14.820	14.890	14.890	10,450,520
2025-12-31	15.360	15.510	14.800	14.890	14.890	12,492,130
2025-12-30	14.910	14.950	14.710	14.860	14.860	7,967,405
2025-12-29	14.870	14.950	14.740	14.930	14.930	7,838,646
2025-12-26	14.900	15.020	14.760	14.870	14.870	8,362,769
2025-12-25	15.050	15.060	14.780	14.990	14.990	11,750,440
2025-12-24	13.890	15.100	13.890	15.050	15.050	24,082,289
2025-12-23	14.260	14.370	13.890	13.960	13.960	7,818,300
2025-12-22	14.250	14.400	14.160	14.230	14.230	6,924,302
2025-12-19	14.450	14.570	14.270	14.300	14.300	9,768,992
2025-12-18	13.800	14.930	13.730	14.580	14.580	18,030,480
2025-12-17	13.840	13.970	13.500	13.910	13.910	8,579,758
2025-12-16	14.000	14.180	13.800	13.840	13.840	6,788,695
2025-12-15	14.190	14.380	13.950	14.090	14.090	6,157,900
2025-12-12	14.400	14.510	14.080	14.190	14.190	10,849,120
2025-12-11	15.000	15.130	14.420	14.440	14.440	11,985,360
2025-12-10	15.150	15.370	14.810	14.980	14.980	12,188,250
2025-12-09	15.400	15.680	15.260	15.350	15.350	17,821,840
2025-12-08	15.250	15.980	15.110	15.860	15.860	24,532,480
2025-12-05	15.100	15.390	14.710	15.250	15.250	14,006,930
2025-12-04	15.280	15.660	14.860	15.030	15.030	17,419,570
2025-12-03	15.420	15.730	15.150	15.370	15.370	21,285,520
2025-12-02	15.450	16.000	15.220	15.680	15.680	36,120,238
2025-12-01	14.340	15.520	14.110	15.420	15.420	31,912,500
2025-11-28	15.190	15.220	14.370	14.470	14.470	16,032,130
2025-11-27	14.550	15.150	14.550	14.660	14.660	19,592,320
2025-11-26	14.570	14.930	14.430	14.450	14.450	14,351,770
2025-11-25	14.390	14.710	14.330	14.660	14.660	15,192,690
2025-11-24	14.350	14.510	14.060	14.400	14.400	13,745,980
2025-11-21	14.250	14.890	14.180	14.240	14.240	19,830,320
2025-11-20	13.700	14.870	13.610	14.530	14.530	25,943,090
2025-11-19	14.180	14.180	13.650	13.660	13.660	10,773,000
2025-11-18	13.940	14.580	13.810	14.200	14.200	13,975,690
2025-11-17	13.850	13.950	13.710	13.940	13.940	4,934,895
2025-11-14	13.680	13.990	13.650	13.740	13.740	5,610,259
2025-11-13	13.770	13.900	13.600	13.770	13.770	5,168,262
2025-11-12	13.860	14.050	13.630	13.730	13.730	5,849,026
2025-11-11	13.740	14.150	13.720	13.910	13.910	8,107,791
2025-11-10	13.860	13.930	13.620	13.740	13.740	4,819,405
2025-11-07	13.740	13.890	13.690	13.860	13.860	4,242,812
2025-11-06	13.910	14.030	13.750	13.860	13.860	4,983,422
2025-11-05	13.690	14.040	13.500	13.930	13.930	7,112,095
2025-11-04	13.920	13.980	13.650	13.770	13.770	4,905,200
2025-11-03	13.700	13.960	13.600	13.930	13.930	5,293,300
2025-10-31	13.480	13.860	13.450	13.730	13.730	5,540,659
2025-10-30	13.640	13.720	13.460	13.470	13.470	5,488,900
2025-10-29	13.810	13.900	13.560	13.630	13.630	5,418,761
2025-10-28	13.890	13.990	13.760	13.810	13.810	5,146,000

← NewerPage 4 of 5 · 242 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.