Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.810	14.900	14.630	14.710	14.710	10,521,910
2025-07-24	14.020	15.200	14.020	14.800	14.800	21,491,510
2025-07-23	14.310	14.320	14.010	14.020	14.020	6,394,700
2025-07-22	14.360	14.440	14.170	14.250	14.250	6,289,080
2025-07-21	14.180	14.420	14.160	14.410	14.410	6,953,486
2025-07-18	14.350	14.440	14.110	14.190	14.190	7,414,412
2025-07-17	13.940	14.420	13.880	14.340	14.340	10,919,420
2025-07-16	13.950	14.140	13.880	13.940	13.940	4,646,392
2025-07-15	14.120	14.220	13.740	13.970	13.970	8,029,900
2025-07-14	14.190	14.260	14.050	14.150	14.150	4,732,400
2025-07-11	14.240	14.330	13.960	14.180	14.180	6,791,800
2025-07-10	14.370	14.390	14.080	14.210	14.210	5,744,300
2025-07-09	14.490	14.590	14.300	14.350	14.350	6,617,800
2025-07-08	14.170	14.690	14.070	14.490	14.490	11,481,600
2025-07-07	14.210	14.250	13.940	14.100	14.100	5,128,769
2025-07-04	14.600	14.650	14.210	14.220	14.220	10,621,900
2025-07-03	14.160	14.780	14.160	14.690	14.690	12,832,910
2025-07-02	14.400	14.400	14.020	14.200	14.200	7,212,800
2025-07-01	14.550	14.610	14.240	14.400	14.400	7,039,800
2025-06-30	14.440	14.640	14.440	14.620	14.620	7,354,305
2025-06-27	14.690	14.780	14.400	14.460	14.460	8,748,400
2025-06-26	14.830	14.980	14.480	14.530	14.530	11,736,000
2025-06-25	14.630	15.070	14.440	14.900	14.900	16,060,100
2025-06-24	14.250	14.630	14.250	14.620	14.620	10,688,420
2025-06-23	13.810	14.340	13.750	14.320	14.320	9,116,450
2025-06-20	14.520	14.650	13.930	13.970	13.970	9,759,900
2025-06-19	14.710	14.920	14.390	14.410	14.410	17,610,881
2025-06-18	14.020	15.100	13.860	14.780	14.780	25,812,350
2025-06-17	13.370	14.750	13.370	14.160	14.160	26,395,529
2025-06-16	13.070	13.410	13.070	13.390	13.390	4,503,900
2025-06-13	13.500	13.500	13.080	13.140	13.140	6,436,150
2025-06-12	13.470	13.800	13.470	13.600	13.600	6,218,400
2025-06-11	13.390	13.690	13.360	13.520	13.520	4,820,258
2025-06-10	13.740	13.750	13.170	13.390	13.390	6,346,260
2025-06-09	13.560	13.770	13.540	13.770	13.770	4,842,313
2025-06-06	13.420	13.620	13.400	13.550	13.550	4,809,700
2025-06-05	13.260	13.570	13.150	13.540	13.490	6,482,500
2025-06-04	13.230	13.420	13.180	13.270	13.221	4,239,840
2025-06-03	13.150	13.410	13.110	13.220	13.171	3,395,560
2025-05-30	13.560	13.650	13.210	13.270	13.221	5,109,071
2025-05-29	13.470	13.720	13.440	13.670	13.620	4,818,600
2025-05-28	13.550	13.690	13.350	13.420	13.370	3,484,500
2025-05-27	13.760	13.800	13.480	13.560	13.510	5,297,300
2025-05-26	13.430	13.810	13.430	13.800	13.749	5,529,500
2025-05-23	13.970	14.100	13.470	13.490	13.440	9,653,700
2025-05-22	14.280	14.510	14.100	14.160	14.108	4,232,180
2025-05-21	14.640	14.640	14.210	14.340	14.287	5,011,339
2025-05-20	14.600	14.650	14.430	14.650	14.596	5,214,326
2025-05-19	14.660	14.690	14.350	14.610	14.556	4,214,700
2025-05-16	14.600	14.870	14.550	14.690	14.636	4,082,400
2025-05-15	15.030	15.050	14.680	14.700	14.646	5,024,511
2025-05-14	15.270	15.420	14.880	15.080	15.024	7,238,700
2025-05-13	15.790	15.970	15.190	15.230	15.174	9,565,100
2025-05-12	15.030	15.550	15.030	15.490	15.433	10,182,350
2025-05-09	15.150	15.160	14.670	14.760	14.706	5,315,000
2025-05-08	14.840	15.220	14.800	15.200	15.144	6,815,700
2025-05-07	14.990	15.170	14.630	14.880	14.825	8,291,812
2025-05-06	14.280	14.870	14.280	14.800	14.745	7,105,401
2025-04-30	13.960	14.290	13.860	14.210	14.158	7,009,301
2025-04-29	13.650	14.130	13.500	13.900	13.849	8,256,600

← NewerPage 6 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.