Guangdong Green Precision Components Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.020	9.600	8.670	9.540	9.540	9,563,009
2026-10-22	9.340	9.450	9.070	9.080	9.080	4,263,000
2026-10-21	9.300	9.450	9.230	9.350	9.350	4,189,900
2026-10-20	9.020	9.320	8.920	9.220	9.220	4,605,938
2026-10-19	9.020	9.030	8.750	8.960	8.960	3,787,700
2026-10-16	9.020	9.140	8.900	8.950	8.950	4,038,285
2026-10-15	9.020	9.110	8.860	8.890	8.890	4,530,300
2026-10-14	9.350	9.360	9.130	9.180	9.180	3,663,570
2026-10-13	9.160	9.440	8.990	9.370	9.370	5,352,583
2026-10-12	9.340	9.490	9.140	9.300	9.300	4,278,000
2026-10-09	9.380	9.390	8.910	9.370	9.370	6,654,031
2026-10-08	9.610	9.850	9.280	9.370	9.370	5,291,888
2026-09-30	9.700	9.730	9.450	9.640	9.640	4,762,500
2026-09-29	9.550	9.720	9.450	9.650	9.650	3,640,700
2026-09-28	9.890	9.890	9.410	9.550	9.550	4,950,894
2026-09-24	9.940	10.010	9.810	9.810	9.810	3,282,650
2026-09-23	10.080	10.080	9.900	9.950	9.950	3,744,972
2026-09-22	10.030	10.220	9.960	10.100	10.100	5,951,490
2026-09-21	9.790	10.090	9.720	10.010	10.010	6,273,500
2026-09-18	9.650	9.870	9.640	9.720	9.720	6,135,100
2026-09-17	9.670	9.730	9.460	9.650	9.650	5,433,691
2026-09-16	9.720	9.740	9.510	9.650	9.650	4,549,000
2026-09-15	9.720	9.800	9.600	9.650	9.650	4,226,338
2026-09-14	9.680	9.870	9.550	9.780	9.780	4,734,594
2026-09-11	9.750	9.830	9.400	9.690	9.690	7,656,095
2026-09-10	9.950	10.010	9.750	9.810	9.810	6,485,483
2026-09-09	10.490	10.490	10.010	10.050	10.050	9,249,997
2026-09-08	10.660	10.660	10.410	10.490	10.490	8,696,503
2026-09-07	10.460	10.740	10.390	10.670	10.670	9,638,828
2026-09-04	10.630	10.970	10.360	10.450	10.450	13,691,275
2026-09-03	11.000	11.120	10.450	10.480	10.480	21,184,268
2026-09-02	10.900	11.990	10.710	11.020	11.020	32,550,508
2026-09-01	10.540	10.880	10.500	10.800	10.800	8,292,448
2026-08-31	10.040	10.600	9.980	10.560	10.560	8,666,800
2026-08-28	10.450	10.450	10.100	10.210	10.210	10,588,938
2026-08-27	10.330	10.680	10.300	10.600	10.600	7,735,041
2026-08-26	10.470	10.470	10.080	10.380	10.380	6,634,200
2026-08-25	9.770	10.430	9.710	10.350	10.350	10,977,713
2026-08-24	10.330	10.370	9.730	9.880	9.880	7,583,757
2026-08-21	10.170	10.400	9.970	10.310	10.310	6,864,087
2026-08-20	10.220	10.460	10.000	10.270	10.270	7,550,500
2026-08-19	10.790	10.790	10.040	10.110	10.110	11,405,724
2026-08-18	10.810	10.950	10.520	10.930	10.930	10,880,673
2026-08-17	10.690	10.920	10.690	10.840	10.840	11,569,769
2026-08-14	10.810	11.580	10.530	10.760	10.760	16,741,918
2026-08-13	10.890	11.100	10.800	10.800	10.800	12,320,451
2026-08-12	10.790	10.940	10.760	10.860	10.860	8,726,940
2026-08-11	10.950	11.000	10.750	10.900	10.900	9,678,300
2026-08-10	10.820	11.000	10.590	10.990	10.990	10,940,400
2026-08-07	10.960	10.960	10.560	10.860	10.860	12,269,998
2026-08-06	10.880	11.160	10.770	10.970	10.970	17,536,057
2026-08-05	10.440	11.380	10.360	11.130	11.130	26,347,777
2026-08-04	10.110	10.520	10.040	10.450	10.450	16,789,520
2026-08-03	9.960	10.300	9.690	10.090	10.090	19,281,369
2026-07-31	9.800	10.130	9.650	9.820	9.820	21,043,324
2026-07-30	10.350	10.610	9.360	9.380	9.380	27,661,680
2026-07-29	10.400	10.800	10.070	10.550	10.550	21,371,642
2026-07-28	10.150	11.030	10.030	10.520	10.520	23,595,853
2026-07-27	10.400	10.670	9.580	10.670	10.670	28,324,085
2026-07-24	11.340	11.640	10.480	10.500	10.500	35,867,562

Page 1 of 5 · 243 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.