Guangdong Green Precision Components Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.670 | 17.110 | 16.300 | 16.300 | 16.240 | 10,435,200 |
| 2025-01-22 | 16.640 | 16.920 | 16.370 | 16.470 | 16.409 | 6,914,500 |
| 2025-01-21 | 16.950 | 17.000 | 16.500 | 16.800 | 16.738 | 7,915,771 |
| 2025-01-20 | 16.760 | 16.950 | 16.550 | 16.770 | 16.708 | 7,694,957 |
| 2025-01-17 | 16.400 | 16.700 | 16.300 | 16.540 | 16.479 | 8,029,171 |
| 2025-01-16 | 16.700 | 16.970 | 16.350 | 16.510 | 16.449 | 9,260,600 |
| 2025-01-15 | 16.740 | 16.790 | 16.460 | 16.520 | 16.459 | 9,709,200 |
| 2025-01-14 | 15.710 | 16.660 | 15.550 | 16.660 | 16.599 | 12,544,260 |
| 2025-01-13 | 15.380 | 15.730 | 14.950 | 15.560 | 15.503 | 7,116,959 |
| 2025-01-10 | 16.100 | 16.400 | 15.500 | 15.550 | 15.493 | 8,460,187 |
| 2025-01-09 | 15.900 | 16.530 | 15.800 | 16.230 | 16.170 | 10,259,130 |
| 2025-01-08 | 16.000 | 16.220 | 15.340 | 16.050 | 15.991 | 11,300,980 |
| 2025-01-07 | 15.430 | 16.230 | 15.430 | 16.220 | 16.160 | 13,427,280 |
| 2025-01-06 | 16.080 | 16.590 | 15.220 | 15.430 | 15.373 | 13,975,100 |
| 2025-01-03 | 16.570 | 17.180 | 15.930 | 16.310 | 16.250 | 15,731,700 |
| 2025-01-02 | 16.460 | 17.150 | 16.120 | 16.340 | 16.280 | 10,613,970 |
| 2024-12-31 | 17.560 | 17.700 | 16.480 | 16.480 | 16.419 | 10,063,510 |
| 2024-12-30 | 17.490 | 17.710 | 16.770 | 17.460 | 17.396 | 8,347,020 |
| 2024-12-27 | 17.740 | 18.200 | 17.520 | 17.650 | 17.585 | 10,437,700 |
| 2024-12-26 | 17.280 | 17.960 | 17.220 | 17.730 | 17.665 | 9,579,741 |
| 2024-12-25 | 17.930 | 17.970 | 17.000 | 17.350 | 17.286 | 11,532,600 |
| 2024-12-24 | 17.930 | 18.240 | 17.430 | 17.950 | 17.884 | 11,195,900 |
| 2024-12-23 | 19.350 | 19.500 | 17.820 | 17.900 | 17.834 | 17,265,320 |
| 2024-12-20 | 18.400 | 19.630 | 18.300 | 19.310 | 19.239 | 21,328,301 |
| 2024-12-19 | 18.400 | 18.690 | 18.120 | 18.490 | 18.422 | 12,142,850 |
| 2024-12-18 | 18.300 | 18.990 | 17.770 | 18.700 | 18.631 | 17,270,189 |
| 2024-12-17 | 19.300 | 19.360 | 18.070 | 18.160 | 18.093 | 17,511,000 |
| 2024-12-16 | 20.010 | 20.020 | 19.160 | 19.440 | 19.368 | 17,047,699 |
| 2024-12-13 | 20.960 | 21.270 | 20.100 | 20.130 | 20.056 | 27,202,340 |
| 2024-12-12 | 21.030 | 21.980 | 20.790 | 21.140 | 21.062 | 45,156,238 |
| 2024-12-11 | 18.900 | 21.650 | 18.580 | 21.110 | 21.032 | 52,404,660 |
| 2024-12-10 | 19.970 | 20.100 | 18.950 | 18.970 | 18.900 | 23,279,109 |
| 2024-12-09 | 19.940 | 20.080 | 18.800 | 19.040 | 18.970 | 28,661,580 |
| 2024-12-06 | 19.850 | 21.420 | 19.810 | 20.380 | 20.305 | 44,695,473 |
| 2024-12-05 | 18.940 | 20.690 | 18.400 | 20.220 | 20.145 | 41,471,102 |
| 2024-12-04 | 18.420 | 19.580 | 18.180 | 19.120 | 19.049 | 30,128,439 |
| 2024-12-03 | 18.570 | 18.790 | 18.230 | 18.600 | 18.531 | 18,283,840 |
| 2024-12-02 | 18.040 | 18.540 | 17.980 | 18.450 | 18.382 | 15,476,560 |
| 2024-11-29 | 17.850 | 18.180 | 17.370 | 18.040 | 17.973 | 19,177,510 |
| 2024-11-28 | 18.200 | 18.400 | 17.880 | 17.910 | 17.844 | 15,799,670 |
| 2024-11-27 | 17.900 | 18.250 | 17.230 | 18.200 | 18.133 | 17,988,520 |
| 2024-11-26 | 18.660 | 18.810 | 17.910 | 17.940 | 17.874 | 15,441,630 |
| 2024-11-25 | 18.400 | 18.680 | 17.950 | 18.650 | 18.581 | 19,477,090 |
| 2024-11-22 | 19.880 | 20.000 | 18.500 | 18.580 | 18.511 | 30,431,811 |
| 2024-11-21 | 21.050 | 21.210 | 20.050 | 20.380 | 20.305 | 29,592,430 |
| 2024-11-20 | 21.000 | 21.650 | 20.600 | 21.450 | 21.371 | 37,963,070 |
| 2024-11-19 | 19.800 | 21.420 | 19.000 | 21.420 | 21.341 | 38,575,699 |
| 2024-11-18 | 19.660 | 20.980 | 19.260 | 20.000 | 19.926 | 34,720,848 |
| 2024-11-15 | 19.990 | 20.490 | 19.180 | 19.180 | 19.109 | 23,542,311 |
| 2024-11-14 | 21.100 | 21.180 | 19.790 | 19.790 | 19.717 | 25,126,869 |
| 2024-11-13 | 21.800 | 22.090 | 20.360 | 21.090 | 21.012 | 34,523,238 |
| 2024-11-12 | 22.220 | 23.280 | 21.300 | 22.310 | 22.228 | 45,493,441 |
| 2024-11-11 | 22.800 | 23.660 | 22.180 | 22.790 | 22.706 | 48,647,672 |
| 2024-11-08 | 22.500 | 25.160 | 21.750 | 24.000 | 23.911 | 75,674,016 |
| 2024-11-07 | 23.170 | 24.400 | 20.660 | 23.080 | 22.995 | 75,586,156 |
| 2024-11-06 | 23.000 | 28.550 | 22.590 | 25.090 | 24.997 | 111,330,203 |
| 2024-11-05 | 19.050 | 24.010 | 18.250 | 24.010 | 23.921 | 105,928,898 |
| 2024-11-04 | 24.580 | 26.220 | 18.610 | 20.010 | 19.936 | 106,232,203 |
| 2024-11-01 | 22.790 | 23.260 | 21.330 | 23.260 | 23.174 | 57,018,473 |
| 2024-10-31 | 19.380 | 19.380 | 17.800 | 19.380 | 19.308 | 63,859,141 |
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.