Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.600	16.150	14.200	16.150	16.090	52,619,578
2024-10-29	11.560	13.460	11.390	13.460	13.410	52,764,594
2024-10-28	10.970	11.220	10.880	11.220	11.179	12,604,330
2024-10-25	10.830	11.250	10.830	11.040	10.999	13,746,810
2024-10-24	10.770	10.940	10.700	10.810	10.770	10,068,100
2024-10-23	11.100	11.300	10.800	10.890	10.850	17,691,660
2024-10-22	11.400	11.410	10.940	11.100	11.059	29,764,330
2024-10-21	11.650	12.000	11.370	11.790	11.747	28,263,221
2024-10-18	11.090	11.880	10.990	11.580	11.537	32,133,859
2024-10-17	10.850	11.450	10.800	11.030	10.989	21,219,359
2024-10-16	10.730	11.010	10.550	10.680	10.641	12,905,090
2024-10-15	11.140	11.350	10.770	10.890	10.850	18,146,650
2024-10-14	10.210	11.090	10.130	11.080	11.039	19,298,420
2024-10-11	11.090	11.090	10.030	10.200	10.162	17,197,100
2024-10-10	11.080	11.420	10.780	10.920	10.880	18,967,699
2024-10-09	12.000	12.000	10.690	10.720	10.680	25,802,539
2024-10-08	12.430	12.920	11.090	12.690	12.643	37,296,840
2024-09-30	9.750	10.980	9.500	10.810	10.770	30,163,410
2024-09-27	9.000	9.540	8.940	9.370	9.335	16,908,449
2024-09-26	8.640	8.880	8.610	8.870	8.837	10,358,570
2024-09-25	8.710	8.940	8.650	8.690	8.658	13,113,790
2024-09-24	8.450	8.670	8.280	8.670	8.638	12,503,740
2024-09-23	8.310	8.500	8.220	8.420	8.389	9,430,594
2024-09-20	8.360	8.440	8.180	8.320	8.289	7,436,300
2024-09-19	8.330	8.460	8.180	8.350	8.319	7,278,994
2024-09-18	8.510	8.510	8.120	8.260	8.230	6,769,000
2024-09-13	8.560	8.640	8.410	8.430	8.399	5,349,393
2024-09-12	8.900	8.930	8.520	8.600	8.568	10,684,900
2024-09-11	9.150	9.170	8.810	8.870	8.837	9,016,000
2024-09-10	9.000	9.260	8.770	9.220	9.186	11,150,700
2024-09-09	9.160	9.300	8.910	8.960	8.927	9,485,900
2024-09-06	9.350	9.360	9.000	9.020	8.987	10,398,700
2024-09-05	9.330	9.430	9.230	9.380	9.345	9,492,200
2024-09-04	9.550	9.600	9.240	9.360	9.325	15,279,690
2024-09-03	9.570	9.840	9.500	9.660	9.624	16,332,440
2024-09-02	9.800	10.090	9.620	9.660	9.624	25,373,939
2024-08-30	9.420	10.330	9.420	9.800	9.764	40,419,871
2024-08-29	8.950	9.640	8.850	9.500	9.465	28,663,289
2024-08-28	9.150	9.560	8.880	9.000	8.967	17,901,740
2024-08-27	9.200	9.280	9.050	9.230	9.196	18,518,840
2024-08-26	8.970	9.450	8.720	9.380	9.345	27,401,699
2024-08-23	9.080	9.170	8.670	9.010	8.977	22,817,039
2024-08-22	8.980	9.400	8.890	9.190	9.156	31,003,381
2024-08-21	8.900	9.160	8.850	8.950	8.917	20,716,740
2024-08-20	9.210	9.430	8.980	9.030	8.997	32,121,510
2024-08-19	10.380	10.380	9.340	9.450	9.415	60,186,660
2024-08-16	9.100	10.810	9.020	10.810	10.770	58,237,301
2024-08-15	8.410	9.290	8.350	9.010	8.977	30,666,240
2024-08-14	8.140	8.660	8.000	8.530	8.499	18,057,010
2024-08-13	7.840	8.060	7.820	8.060	8.030	4,580,000
2024-08-12	8.010	8.300	7.840	7.900	7.871	6,992,500
2024-08-09	7.990	8.100	7.970	8.010	7.980	4,047,600
2024-08-08	7.950	8.050	7.770	7.970	7.941	5,737,331
2024-08-07	7.990	8.100	7.950	7.960	7.931	4,965,253
2024-08-06	7.980	8.110	7.900	8.010	7.980	6,428,631
2024-08-05	8.130	8.230	7.860	7.920	7.891	8,885,000
2024-08-02	8.500	8.500	8.190	8.210	8.180	7,996,225
2024-08-01	8.650	8.700	8.530	8.560	8.528	6,575,000
2024-07-31	8.360	8.640	8.260	8.630	8.598	8,498,760
2024-07-30	8.360	8.480	8.250	8.300	8.269	6,033,275

← NewerPage 9 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.