Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.070 | 7.160 | 6.990 | 7.060 | 6.217 | 8,369,952 |
| 2024-07-23 | 7.080 | 7.140 | 7.030 | 7.050 | 6.208 | 7,577,534 |
| 2024-07-22 | 7.150 | 7.160 | 7.040 | 7.090 | 6.243 | 6,355,899 |
| 2024-07-19 | 7.280 | 7.300 | 7.080 | 7.150 | 6.296 | 8,381,000 |
| 2024-07-18 | 7.380 | 7.420 | 7.300 | 7.320 | 6.446 | 6,795,379 |
| 2024-07-17 | 7.360 | 7.460 | 7.350 | 7.420 | 6.534 | 6,036,300 |
| 2024-07-16 | 7.450 | 7.520 | 7.350 | 7.380 | 6.499 | 5,884,800 |
| 2024-07-15 | 7.410 | 7.540 | 7.380 | 7.500 | 6.605 | 8,304,200 |
| 2024-07-12 | 7.390 | 7.440 | 7.320 | 7.420 | 6.534 | 7,159,054 |
| 2024-07-11 | 7.280 | 7.380 | 7.180 | 7.350 | 6.472 | 9,080,518 |
| 2024-07-10 | 7.240 | 7.260 | 7.150 | 7.220 | 6.358 | 7,038,774 |
| 2024-07-09 | 7.210 | 7.330 | 7.150 | 7.250 | 6.384 | 10,840,613 |
| 2024-07-08 | 7.290 | 7.430 | 7.290 | 7.340 | 6.464 | 9,587,339 |
| 2024-07-05 | 7.350 | 7.390 | 7.280 | 7.330 | 6.455 | 8,555,300 |
| 2024-07-04 | 7.420 | 7.430 | 7.320 | 7.360 | 6.481 | 9,378,001 |
| 2024-07-03 | 7.340 | 7.430 | 7.290 | 7.400 | 6.516 | 10,330,945 |
| 2024-07-02 | 7.280 | 7.420 | 7.250 | 7.310 | 6.437 | 13,036,441 |
| 2024-07-01 | 7.270 | 7.360 | 7.250 | 7.270 | 6.402 | 11,956,300 |
| 2024-06-28 | 7.080 | 7.400 | 7.050 | 7.310 | 6.437 | 23,832,215 |
| 2024-06-27 | 7.000 | 7.050 | 6.930 | 7.030 | 6.191 | 8,063,647 |
| 2024-06-26 | 6.760 | 7.000 | 6.760 | 7.000 | 6.164 | 9,779,139 |
| 2024-06-25 | 6.650 | 6.860 | 6.630 | 6.830 | 6.015 | 8,454,886 |
| 2024-06-24 | 6.790 | 6.800 | 6.580 | 6.650 | 5.856 | 7,729,669 |
| 2024-06-21 | 6.680 | 6.840 | 6.680 | 6.800 | 5.988 | 6,723,453 |
| 2024-06-20 | 6.710 | 6.730 | 6.650 | 6.680 | 5.882 | 3,817,457 |
| 2024-06-19 | 6.750 | 6.790 | 6.710 | 6.720 | 5.918 | 4,762,459 |
| 2024-06-18 | 6.720 | 6.770 | 6.680 | 6.750 | 5.944 | 5,686,500 |
| 2024-06-17 | 6.770 | 6.780 | 6.640 | 6.700 | 5.900 | 7,374,430 |
| 2024-06-14 | 6.720 | 6.800 | 6.650 | 6.760 | 5.953 | 8,266,033 |
| 2024-06-13 | 6.730 | 6.780 | 6.670 | 6.750 | 5.944 | 8,141,840 |
| 2024-06-12 | 6.740 | 6.800 | 6.710 | 6.750 | 5.944 | 5,951,300 |
| 2024-06-11 | 6.810 | 6.820 | 6.680 | 6.740 | 5.935 | 6,329,000 |
| 2024-06-07 | 6.800 | 6.880 | 6.690 | 6.800 | 5.988 | 8,822,120 |
| 2024-06-06 | 6.850 | 6.910 | 6.740 | 6.770 | 5.962 | 7,842,900 |
| 2024-06-05 | 6.920 | 6.950 | 6.830 | 6.840 | 6.023 | 5,834,700 |
| 2024-06-04 | 6.850 | 6.950 | 6.780 | 6.940 | 6.111 | 7,020,859 |
| 2024-06-03 | 6.860 | 6.970 | 6.800 | 6.840 | 6.023 | 11,153,939 |
| 2024-05-31 | 7.060 | 7.130 | 6.960 | 7.000 | 6.164 | 13,298,565 |
| 2024-05-30 | 7.170 | 7.200 | 7.060 | 7.080 | 6.235 | 7,231,500 |
| 2024-05-29 | 7.100 | 7.320 | 7.100 | 7.170 | 6.314 | 11,560,301 |
| 2024-05-28 | 7.170 | 7.180 | 7.070 | 7.090 | 6.243 | 6,602,954 |
| 2024-05-27 | 7.090 | 7.200 | 7.050 | 7.170 | 6.314 | 8,724,400 |
| 2024-05-24 | 7.090 | 7.160 | 7.060 | 7.080 | 6.235 | 6,983,000 |
| 2024-05-23 | 7.300 | 7.350 | 7.090 | 7.110 | 6.261 | 10,750,202 |
| 2024-05-22 | 7.310 | 7.410 | 7.290 | 7.300 | 6.428 | 18,538,525 |
| 2024-05-21 | 7.390 | 7.460 | 7.300 | 7.300 | 6.428 | 15,789,800 |
| 2024-05-20 | 7.510 | 7.550 | 7.330 | 7.380 | 6.499 | 13,479,901 |
| 2024-05-17 | 7.400 | 7.440 | 7.240 | 7.410 | 6.525 | 13,397,401 |
| 2024-05-16 | 7.190 | 7.350 | 7.190 | 7.300 | 6.428 | 11,894,783 |
| 2024-05-15 | 7.130 | 7.330 | 7.110 | 7.190 | 6.332 | 16,438,101 |
| 2024-05-14 | 7.120 | 7.200 | 7.110 | 7.130 | 6.279 | 6,440,202 |
| 2024-05-13 | 7.170 | 7.200 | 7.080 | 7.160 | 6.305 | 8,777,815 |
| 2024-05-10 | 7.120 | 7.190 | 7.070 | 7.180 | 6.323 | 9,099,748 |
| 2024-05-09 | 6.960 | 7.170 | 6.960 | 7.120 | 6.270 | 10,090,356 |
| 2024-05-08 | 7.060 | 7.100 | 6.960 | 6.960 | 6.129 | 8,507,748 |
| 2024-05-07 | 7.040 | 7.140 | 6.950 | 7.080 | 6.235 | 11,536,915 |
| 2024-05-06 | 6.980 | 7.100 | 6.980 | 7.040 | 6.199 | 14,603,763 |
| 2024-04-30 | 7.180 | 7.190 | 6.840 | 6.920 | 6.094 | 18,900,224 |
| 2024-04-29 | 7.570 | 7.680 | 7.510 | 7.670 | 6.314 | 18,570,540 |
| 2024-04-26 | 7.510 | 7.570 | 7.390 | 7.560 | 6.223 | 10,557,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1300 CNY |
| 2026-04-30 | 0.4800 CNY |
| 2025-04-29 | 0.4500 CNY |
| 2024-04-30 | 0.5000 CNY |
| 2023-04-28 | 0.1200 CNY |
| 2022-04-29 | 0.6200 CNY |
| 2021-04-28 | 0.4300 CNY |
| 2020-09-24 | 0.3200 CNY |
| 2020-04-29 | 0.5500 CNY |
| 2019-09-11 | 0.3000 CNY |
| 2019-04-23 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.