Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.510 | 7.590 | 7.500 | 7.550 | 6.215 | 6,396,494 |
| 2024-04-24 | 7.420 | 7.560 | 7.410 | 7.560 | 6.223 | 9,707,998 |
| 2024-04-23 | 7.650 | 7.660 | 7.390 | 7.430 | 6.116 | 19,092,622 |
| 2024-04-22 | 7.870 | 7.930 | 7.730 | 7.770 | 6.396 | 12,311,692 |
| 2024-04-19 | 7.690 | 7.860 | 7.660 | 7.810 | 6.429 | 14,195,860 |
| 2024-04-18 | 7.710 | 7.790 | 7.650 | 7.720 | 6.355 | 13,652,800 |
| 2024-04-17 | 7.550 | 7.710 | 7.520 | 7.710 | 6.347 | 18,753,010 |
| 2024-04-16 | 7.590 | 7.680 | 7.500 | 7.530 | 6.199 | 12,578,238 |
| 2024-04-15 | 7.590 | 7.680 | 7.450 | 7.610 | 6.265 | 13,745,269 |
| 2024-04-12 | 7.600 | 7.700 | 7.580 | 7.590 | 6.248 | 7,324,679 |
| 2024-04-11 | 7.520 | 7.680 | 7.490 | 7.650 | 6.297 | 11,693,850 |
| 2024-04-10 | 7.560 | 7.600 | 7.450 | 7.530 | 6.199 | 9,593,042 |
| 2024-04-09 | 7.500 | 7.590 | 7.490 | 7.580 | 6.240 | 7,657,003 |
| 2024-04-08 | 7.540 | 7.600 | 7.490 | 7.510 | 6.182 | 8,267,802 |
| 2024-04-03 | 7.540 | 7.620 | 7.500 | 7.590 | 6.248 | 8,468,450 |
| 2024-04-02 | 7.480 | 7.550 | 7.460 | 7.540 | 6.207 | 9,036,546 |
| 2024-04-01 | 7.420 | 7.500 | 7.420 | 7.500 | 6.174 | 9,721,727 |
| 2024-03-29 | 7.380 | 7.420 | 7.340 | 7.420 | 6.108 | 3,955,048 |
| 2024-03-28 | 7.290 | 7.420 | 7.270 | 7.370 | 6.067 | 10,844,301 |
| 2024-03-27 | 7.340 | 7.410 | 7.300 | 7.300 | 6.009 | 14,526,797 |
| 2024-03-26 | 7.340 | 7.370 | 7.260 | 7.330 | 6.034 | 9,576,584 |
| 2024-03-25 | 7.310 | 7.450 | 7.290 | 7.350 | 6.051 | 10,220,194 |
| 2024-03-22 | 7.410 | 7.420 | 7.300 | 7.310 | 6.018 | 9,408,855 |
| 2024-03-21 | 7.460 | 7.480 | 7.400 | 7.420 | 6.108 | 9,603,848 |
| 2024-03-20 | 7.450 | 7.490 | 7.390 | 7.470 | 6.149 | 13,052,233 |
| 2024-03-19 | 7.620 | 7.620 | 7.420 | 7.460 | 6.141 | 21,336,015 |
| 2024-03-18 | 7.700 | 7.810 | 7.590 | 7.640 | 6.289 | 25,004,596 |
| 2024-03-15 | 7.600 | 7.940 | 7.550 | 7.680 | 6.322 | 36,167,988 |
| 2024-03-14 | 7.330 | 7.400 | 7.310 | 7.390 | 6.083 | 10,227,200 |
| 2024-03-13 | 7.370 | 7.370 | 7.270 | 7.330 | 6.034 | 7,169,100 |
| 2024-03-12 | 7.320 | 7.380 | 7.290 | 7.370 | 6.067 | 8,447,728 |
| 2024-03-11 | 7.360 | 7.370 | 7.250 | 7.330 | 6.034 | 7,146,800 |
| 2024-03-08 | 7.300 | 7.370 | 7.250 | 7.340 | 6.042 | 9,189,700 |
| 2024-03-07 | 7.250 | 7.370 | 7.230 | 7.320 | 6.026 | 11,444,800 |
| 2024-03-06 | 7.240 | 7.320 | 7.210 | 7.260 | 5.976 | 7,071,958 |
| 2024-03-05 | 7.160 | 7.280 | 7.120 | 7.260 | 5.976 | 8,251,491 |
| 2024-03-04 | 7.230 | 7.240 | 7.130 | 7.200 | 5.927 | 7,883,264 |
| 2024-03-01 | 7.280 | 7.310 | 7.180 | 7.240 | 5.960 | 10,245,799 |
| 2024-02-29 | 7.130 | 7.270 | 7.130 | 7.270 | 5.985 | 9,563,964 |
| 2024-02-28 | 7.270 | 7.340 | 7.100 | 7.110 | 5.853 | 12,502,652 |
| 2024-02-27 | 7.260 | 7.290 | 7.210 | 7.270 | 5.985 | 8,914,200 |
| 2024-02-26 | 7.320 | 7.360 | 7.230 | 7.250 | 5.968 | 14,480,640 |
| 2024-02-23 | 7.270 | 7.320 | 7.220 | 7.300 | 6.009 | 8,478,871 |
| 2024-02-22 | 7.240 | 7.300 | 7.190 | 7.300 | 6.009 | 9,014,868 |
| 2024-02-21 | 7.150 | 7.410 | 7.100 | 7.250 | 5.968 | 13,295,571 |
| 2024-02-20 | 7.130 | 7.200 | 7.090 | 7.190 | 5.919 | 9,085,900 |
| 2024-02-19 | 7.270 | 7.330 | 7.110 | 7.160 | 5.894 | 13,027,198 |
| 2024-02-08 | 7.240 | 7.340 | 7.110 | 7.260 | 5.976 | 16,278,242 |
| 2024-02-07 | 6.960 | 7.190 | 6.870 | 7.110 | 5.853 | 14,098,131 |
| 2024-02-06 | 6.450 | 7.070 | 6.420 | 6.950 | 5.721 | 14,575,704 |
| 2024-02-05 | 6.690 | 6.730 | 6.280 | 6.540 | 5.384 | 15,173,866 |
| 2024-02-02 | 6.790 | 6.890 | 6.540 | 6.690 | 5.507 | 10,297,095 |
| 2024-02-01 | 6.870 | 6.980 | 6.750 | 6.790 | 5.590 | 11,530,782 |
| 2024-01-31 | 7.000 | 7.100 | 6.900 | 6.940 | 5.713 | 7,453,500 |
| 2024-01-30 | 7.120 | 7.180 | 7.010 | 7.020 | 5.779 | 8,945,900 |
| 2024-01-29 | 7.180 | 7.250 | 7.110 | 7.150 | 5.886 | 9,887,758 |
| 2024-01-26 | 7.120 | 7.240 | 7.100 | 7.170 | 5.902 | 8,738,350 |
| 2024-01-25 | 6.900 | 7.140 | 6.830 | 7.130 | 5.869 | 9,752,853 |
| 2024-01-24 | 6.710 | 6.930 | 6.650 | 6.900 | 5.680 | 9,424,068 |
| 2024-01-23 | 6.650 | 6.750 | 6.480 | 6.710 | 5.524 | 11,341,471 |
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.