Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.900	14.900	13.600	13.750	13.699	18,995,100
2025-04-25	15.230	15.480	15.110	15.280	15.224	4,854,712
2025-04-24	15.440	15.610	15.150	15.200	15.144	6,029,612
2025-04-23	15.490	15.820	15.310	15.540	15.483	9,012,910
2025-04-22	15.110	15.250	15.010	15.040	14.985	5,050,300
2025-04-21	14.710	15.150	14.620	15.140	15.084	6,023,400
2025-04-18	14.530	14.820	14.400	14.680	14.626	5,492,401
2025-04-17	14.590	14.810	14.500	14.520	14.466	4,269,900
2025-04-16	14.900	14.970	14.340	14.670	14.616	5,433,500
2025-04-15	15.160	15.240	14.790	14.940	14.885	5,768,600
2025-04-14	15.540	15.680	15.020	15.090	15.034	10,219,190
2025-04-11	14.290	14.980	14.210	14.760	14.706	9,370,700
2025-04-10	15.010	15.340	14.420	14.470	14.417	12,613,300
2025-04-09	13.070	13.920	11.760	13.740	13.689	13,552,340
2025-04-08	13.060	14.050	12.980	13.460	13.410	12,261,700
2025-04-07	15.300	15.610	13.400	13.400	13.351	11,069,200
2025-04-03	17.020	17.260	16.680	16.750	16.688	4,869,200
2025-04-02	17.140	17.340	17.080	17.170	17.107	3,992,115
2025-04-01	17.240	17.430	17.020	17.030	16.967	4,400,000
2025-03-31	17.100	17.220	16.660	17.200	17.137	5,235,694
2025-03-28	17.320	17.440	17.110	17.160	17.097	3,991,315
2025-03-27	17.300	17.520	17.080	17.300	17.236	4,213,302
2025-03-26	17.070	17.480	17.070	17.360	17.296	4,954,000
2025-03-25	17.250	17.530	17.000	17.130	17.067	5,510,070
2025-03-24	17.500	17.950	16.890	17.400	17.336	9,051,979
2025-03-21	18.200	18.650	17.610	17.610	17.545	14,225,450
2025-03-20	18.780	19.360	18.720	18.770	18.701	14,665,800
2025-03-19	18.800	18.860	18.500	18.640	18.571	6,224,900
2025-03-18	18.850	19.050	18.770	18.940	18.870	7,099,062
2025-03-17	18.730	19.060	18.720	18.900	18.830	8,240,200
2025-03-14	18.310	18.850	18.130	18.800	18.731	9,342,400
2025-03-13	18.830	18.890	18.020	18.320	18.252	11,630,660
2025-03-12	19.110	19.240	18.880	18.900	18.830	9,913,352
2025-03-11	18.680	19.280	18.600	19.000	18.930	8,367,322
2025-03-10	19.520	19.520	18.900	19.070	19.000	11,185,420
2025-03-07	19.320	20.100	19.220	19.600	19.528	18,114,221
2025-03-06	19.150	19.650	18.980	19.570	19.498	15,646,510
2025-03-05	18.770	19.230	18.560	18.960	18.890	10,596,870
2025-03-04	18.520	19.000	18.360	18.890	18.820	10,237,020
2025-03-03	18.850	19.250	18.310	18.540	18.472	14,266,010
2025-02-28	20.270	20.450	18.800	18.850	18.780	18,005,400
2025-02-27	20.990	20.990	19.790	20.260	20.185	21,812,670
2025-02-26	20.690	20.990	20.370	20.810	20.733	23,859,020
2025-02-25	20.150	21.200	20.010	20.570	20.494	30,035,650
2025-02-24	20.400	20.880	20.180	20.630	20.554	25,096,619
2025-02-21	20.800	20.930	20.200	20.700	20.624	42,353,180
2025-02-20	18.910	21.970	18.900	21.050	20.972	58,783,441
2025-02-19	17.690	18.450	17.580	18.450	18.382	12,128,420
2025-02-18	18.700	18.790	17.600	17.690	17.625	13,681,490
2025-02-17	18.410	18.880	18.410	18.780	18.711	11,126,600
2025-02-14	18.630	18.810	18.480	18.640	18.571	11,469,160
2025-02-13	19.350	19.360	18.610	18.820	18.751	17,654,221
2025-02-12	19.100	19.410	18.960	19.380	19.308	16,347,180
2025-02-11	19.570	19.570	19.030	19.160	19.089	19,203,230
2025-02-10	18.950	19.870	18.710	19.790	19.717	29,334,311
2025-02-07	18.360	19.720	18.350	18.850	18.780	35,530,312
2025-02-06	17.300	18.230	17.170	18.230	18.163	22,546,770
2025-02-05	17.190	17.500	16.720	17.430	17.366	16,906,301
2025-01-27	17.960	18.050	17.020	17.050	16.987	18,696,801
2025-01-24	16.900	17.960	16.700	17.830	17.764	31,741,400

← NewerPage 7 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.