Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.650	6.750	6.480	6.710	5.524	11,341,471
2024-01-22	6.980	6.980	6.600	6.640	5.466	11,672,400
2024-01-19	7.040	7.070	6.970	6.990	5.754	5,910,403
2024-01-18	7.170	7.180	6.880	7.070	5.820	10,359,009
2024-01-17	7.270	7.280	7.180	7.180	5.911	6,524,800
2024-01-16	7.250	7.300	7.190	7.280	5.993	7,865,200
2024-01-15	7.190	7.290	7.150	7.250	5.968	7,992,700
2024-01-12	7.130	7.220	7.120	7.190	5.919	6,849,802
2024-01-11	7.100	7.150	7.080	7.130	5.869	5,871,050
2024-01-10	7.110	7.180	7.080	7.110	5.853	6,855,775
2024-01-09	7.130	7.150	7.020	7.120	5.861	7,303,202
2024-01-08	7.090	7.180	7.050	7.100	5.845	9,687,998
2024-01-05	7.110	7.230	7.090	7.120	5.861	17,897,140
2024-01-04	7.140	7.150	7.060	7.140	5.878	7,730,040
2024-01-03	7.080	7.140	7.070	7.130	5.869	6,274,523
2024-01-02	7.100	7.130	7.060	7.100	5.845	8,043,777
2023-12-29	7.070	7.110	7.050	7.080	5.828	6,875,302
2023-12-28	6.970	7.080	6.930	7.080	5.828	8,722,798
2023-12-27	7.000	7.020	6.850	6.950	5.721	6,778,096
2023-12-26	6.920	7.020	6.900	6.980	5.746	7,832,400
2023-12-25	6.900	6.950	6.850	6.920	5.697	3,941,875
2023-12-22	6.970	7.000	6.880	6.920	5.697	5,803,801
2023-12-21	6.890	6.940	6.830	6.930	5.705	4,796,448
2023-12-20	6.950	6.990	6.870	6.880	5.664	5,081,580
2023-12-19	7.000	7.020	6.920	6.960	5.729	5,706,800
2023-12-18	7.090	7.110	6.980	7.000	5.762	6,093,901
2023-12-15	7.130	7.170	7.090	7.100	5.845	4,402,081
2023-12-14	7.110	7.150	7.090	7.110	5.853	4,226,800
2023-12-13	7.150	7.170	7.090	7.110	5.853	5,329,701
2023-12-12	7.100	7.160	7.050	7.150	5.886	7,733,700
2023-12-11	7.040	7.110	6.950	7.110	5.853	11,499,785
2023-12-08	7.160	7.190	7.050	7.070	5.820	7,112,897
2023-12-07	7.160	7.170	7.090	7.150	5.886	5,577,120
2023-12-06	7.150	7.200	7.100	7.170	5.902	5,339,121
2023-12-05	7.250	7.260	7.150	7.150	5.886	7,139,801
2023-12-04	7.270	7.290	7.210	7.260	5.976	7,800,923
2023-12-01	7.210	7.280	7.180	7.270	5.985	7,799,609
2023-11-30	7.200	7.210	7.160	7.200	5.927	6,749,895
2023-11-29	7.280	7.300	7.200	7.200	5.927	13,299,301
2023-11-28	7.300	7.320	7.230	7.310	6.018	6,037,000
2023-11-27	7.320	7.340	7.220	7.300	6.009	8,027,297
2023-11-24	7.330	7.380	7.300	7.340	6.042	8,491,900
2023-11-23	7.300	7.360	7.250	7.340	6.042	11,677,300
2023-11-22	7.360	7.380	7.280	7.280	5.993	10,081,868
2023-11-21	7.360	7.460	7.360	7.380	6.075	11,513,968
2023-11-20	7.360	7.390	7.310	7.350	6.051	6,527,244
2023-11-17	7.380	7.380	7.310	7.340	6.042	8,546,292
2023-11-16	7.420	7.450	7.380	7.380	6.075	7,359,104
2023-11-15	7.410	7.470	7.400	7.440	6.125	9,267,160
2023-11-14	7.360	7.420	7.350	7.380	6.075	9,352,858
2023-11-13	7.360	7.430	7.290	7.380	6.075	12,666,522
2023-11-10	7.440	7.440	7.330	7.360	6.059	12,828,384
2023-11-09	7.430	7.530	7.430	7.450	6.133	10,133,442
2023-11-08	7.450	7.480	7.420	7.440	6.125	8,026,900
2023-11-07	7.520	7.530	7.420	7.450	6.133	11,451,864
2023-11-06	7.500	7.550	7.480	7.550	6.215	11,381,757
2023-11-03	7.460	7.520	7.450	7.470	6.149	8,003,901
2023-11-02	7.520	7.530	7.450	7.460	6.141	7,982,487
2023-11-01	7.550	7.580	7.470	7.520	6.190	10,009,756
2023-10-31	7.560	7.600	7.500	7.540	6.207	9,718,838

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.