Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.050	14.130	13.860	13.940	13.940	4,991,200
2025-10-24	13.960	14.070	13.800	13.950	13.950	5,961,300
2025-10-23	13.660	13.830	13.430	13.780	13.780	4,905,873
2025-10-22	13.880	13.930	13.690	13.730	13.730	4,146,490
2025-10-21	13.610	14.030	13.490	13.940	13.940	6,355,343
2025-10-20	13.390	13.580	13.390	13.570	13.570	4,917,704
2025-10-17	13.830	13.850	13.230	13.240	13.240	6,455,024
2025-10-16	14.230	14.230	13.630	13.670	13.670	10,273,810
2025-10-15	14.200	14.300	13.880	14.240	14.240	8,954,200
2025-10-14	14.900	15.100	14.160	14.200	14.200	11,410,890
2025-10-13	14.500	14.910	14.100	14.730	14.730	12,338,470
2025-10-10	15.800	15.860	15.280	15.470	15.470	11,819,670
2025-10-09	15.650	16.210	15.650	15.880	15.880	15,838,460
2025-09-30	15.620	16.090	15.470	15.620	15.620	12,559,690
2025-09-29	15.610	16.110	15.550	15.620	15.620	12,582,830
2025-09-26	16.320	16.600	15.610	15.610	15.610	19,550,391
2025-09-25	16.110	16.530	15.960	16.460	16.460	27,120,000
2025-09-24	16.000	16.130	15.700	16.130	16.130	18,796,170
2025-09-23	16.080	16.250	15.550	16.120	16.120	22,519,119
2025-09-22	15.200	16.220	15.100	16.010	16.010	24,380,609
2025-09-19	15.470	15.580	15.060	15.070	15.070	9,130,271
2025-09-18	15.650	16.030	15.270	15.460	15.460	10,834,630
2025-09-17	15.630	15.990	15.580	15.770	15.770	9,240,000
2025-09-16	15.280	15.680	15.100	15.680	15.680	10,971,710
2025-09-15	15.410	15.460	15.140	15.190	15.190	6,015,410
2025-09-12	15.590	15.680	15.280	15.370	15.370	7,650,661
2025-09-11	15.150	15.630	14.940	15.630	15.630	9,451,865
2025-09-10	15.370	15.600	15.180	15.180	15.180	6,737,410
2025-09-09	15.900	15.900	15.200	15.290	15.290	9,031,545
2025-09-08	15.920	16.150	15.710	15.920	15.920	11,276,240
2025-09-05	15.080	15.970	15.050	15.900	15.900	19,046,400
2025-09-04	15.080	16.320	14.820	15.170	15.170	17,573,199
2025-09-03	15.400	15.520	14.850	14.880	14.880	7,847,079
2025-09-02	15.770	15.860	15.050	15.350	15.350	11,146,810
2025-09-01	16.040	16.130	15.710	15.870	15.870	8,873,022
2025-08-29	16.180	16.290	15.810	15.980	15.980	12,259,290
2025-08-28	15.810	16.250	15.510	16.140	16.140	14,190,200
2025-08-27	16.520	17.070	15.910	15.920	15.920	19,793,789
2025-08-26	15.910	16.700	15.780	16.410	16.410	20,331,529
2025-08-25	15.970	16.180	15.850	15.930	15.930	13,137,060
2025-08-22	15.880	16.090	15.710	15.990	15.990	11,586,350
2025-08-21	16.100	16.380	15.790	15.920	15.920	15,762,230
2025-08-20	15.570	16.110	15.390	16.110	16.110	18,687,881
2025-08-19	15.590	15.700	15.330	15.630	15.630	10,636,200
2025-08-18	15.100	15.600	15.100	15.590	15.590	12,814,580
2025-08-15	14.850	15.100	14.850	15.070	15.070	6,971,518
2025-08-14	15.250	15.350	14.820	14.850	14.850	10,541,670
2025-08-13	15.430	15.460	15.210	15.270	15.270	8,244,960
2025-08-12	15.430	15.530	15.270	15.430	15.430	7,850,200
2025-08-11	15.010	15.550	14.980	15.410	15.410	10,322,300
2025-08-08	15.310	15.450	15.000	15.080	15.080	9,705,780
2025-08-07	15.550	16.160	15.230	15.300	15.300	19,709,859
2025-08-06	14.950	15.320	14.750	15.280	15.280	13,311,700
2025-08-05	14.820	15.100	14.750	15.070	15.070	12,693,270
2025-08-04	14.390	14.750	14.300	14.730	14.730	8,007,296
2025-08-01	14.330	14.650	14.300	14.470	14.470	6,450,683
2025-07-31	14.460	14.730	14.320	14.410	14.410	7,868,800
2025-07-30	14.620	14.690	14.310	14.480	14.480	6,810,393
2025-07-29	14.670	14.780	14.520	14.720	14.720	7,152,628
2025-07-28	14.730	14.820	14.620	14.740	14.740	8,220,900

← NewerPage 5 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.