Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002233.SHE stock page

Guangdong Tapai Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-277.7907.8007.6207.6906.33019,302,749
2023-10-268.0108.1207.8107.8406.45415,058,576
2023-10-257.9908.1807.9908.0806.65118,876,579
2023-10-247.6307.7207.5807.7106.3477,104,206
2023-10-237.9207.9207.5807.6206.27310,374,600
2023-10-207.8107.9807.8107.8606.4706,441,223
2023-10-197.8707.9507.7807.8506.4626,586,800
2023-10-187.9908.0307.9007.9006.5035,708,800
2023-10-177.9808.0607.9307.9806.5697,123,101
2023-10-167.9208.0007.9107.9606.5536,449,201
2023-10-138.0408.1107.9007.9106.5127,178,501
2023-10-127.9708.1107.9108.0806.65110,588,727
2023-10-117.8607.9807.8507.9006.5039,236,100
2023-10-108.2208.2407.8007.8006.42112,218,851
2023-10-098.2508.2808.1608.2106.7588,220,400
2023-09-288.1708.3008.1608.2806.8165,392,100
2023-09-278.2208.2808.1908.2006.7505,196,550
2023-09-268.2308.3108.2208.2706.8084,972,650
2023-09-258.3008.3808.2208.2406.7837,528,105
2023-09-228.2808.3208.1708.3106.8416,690,800
2023-09-218.3208.3508.1908.2006.7506,933,605
2023-09-208.2008.3508.1808.3206.8497,120,325
2023-09-198.1208.2508.0708.2206.7678,104,087
2023-09-188.2108.2408.0308.1206.68410,585,959
2023-09-158.2008.3708.1708.2506.79110,279,581
2023-09-148.2008.2008.0808.1606.7177,491,132
2023-09-138.1608.4208.1408.2006.7509,025,801
2023-09-128.2108.2408.1208.1806.7346,337,200
2023-09-118.1808.2508.1008.2106.7588,390,500
2023-09-088.1708.2308.0908.1106.6766,255,695
2023-09-078.2208.2908.1708.1906.7426,639,903
2023-09-068.2808.3008.1608.2206.7676,983,580
2023-09-058.5408.5408.2808.3106.8417,972,048
2023-09-048.4008.5808.3608.5507.03811,030,070
2023-09-018.2408.4408.2208.3506.87411,404,983
2023-08-318.2408.3808.1908.2006.7508,757,000
2023-08-308.3908.4208.2508.3006.8339,332,841
2023-08-298.4408.4608.3108.3806.89810,040,600
2023-08-288.7008.7608.3908.4106.92312,655,072
2023-08-258.2908.4208.2508.3506.8747,944,093
2023-08-248.3608.4208.2708.3106.8419,591,238
2023-08-238.4708.5008.3708.4006.9158,547,213
2023-08-228.5108.5408.3908.4706.97214,070,322
2023-08-218.5008.6208.4408.4706.97210,752,996
2023-08-188.6508.7208.5108.5307.0229,204,734
2023-08-178.6008.6608.4808.6207.09611,562,600
2023-08-168.6308.7208.5508.6507.1218,759,901
2023-08-158.6708.7308.5408.6607.12910,994,341
2023-08-148.6208.7508.5808.6907.15411,584,409
2023-08-118.8508.8708.6708.6807.14511,845,693
2023-08-108.8508.9008.7608.8607.29412,735,311
2023-08-098.7808.8608.7008.7407.19512,585,459
2023-08-088.6708.8208.6708.7207.17812,224,202
2023-08-078.8208.8708.6608.7507.20315,437,801
2023-08-048.8909.0008.8008.9007.32619,678,211
2023-08-038.8108.8908.7408.8607.29415,780,867
2023-08-028.8008.9908.7508.8507.28514,996,634
2023-08-018.7908.8908.7108.8307.26921,944,617
2023-07-318.5408.8808.5308.8307.26928,817,283
2023-07-288.3508.4808.3408.4706.97211,123,548
← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-240.1300 CNY
2026-04-300.4800 CNY
2025-04-290.4500 CNY
2024-04-300.5000 CNY
2023-04-280.1200 CNY
2022-04-290.6200 CNY
2021-04-280.4300 CNY
2020-09-240.3200 CNY
2020-04-290.5500 CNY
2019-09-110.3000 CNY
2019-04-230.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.