Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.320	8.430	8.290	8.360	6.882	7,998,284
2023-07-26	8.280	8.410	8.240	8.400	6.915	13,114,141
2023-07-25	8.180	8.280	8.170	8.270	6.808	12,210,332
2023-07-24	8.180	8.220	8.120	8.180	6.734	7,726,669
2023-07-21	8.060	8.150	8.030	8.110	6.676	6,304,831
2023-07-20	8.090	8.180	8.070	8.090	6.660	7,827,297
2023-07-19	7.990	8.110	7.960	8.090	6.660	9,722,192
2023-07-18	7.930	8.020	7.880	8.000	6.586	6,975,355
2023-07-17	7.950	8.000	7.850	7.930	6.528	8,785,110
2023-07-14	8.030	8.070	7.880	7.930	6.528	11,737,188
2023-07-13	7.800	7.880	7.770	7.840	6.454	5,958,481
2023-07-12	7.860	7.880	7.770	7.800	6.421	4,304,700
2023-07-11	7.810	7.900	7.810	7.860	6.470	4,062,483
2023-07-10	7.760	7.830	7.740	7.790	6.413	4,800,500
2023-07-07	7.740	7.820	7.680	7.770	6.396	4,776,502
2023-07-06	7.800	7.810	7.730	7.750	6.380	4,338,443
2023-07-05	7.760	7.830	7.740	7.770	6.396	3,816,259
2023-07-04	7.890	7.890	7.760	7.800	6.421	7,928,881
2023-07-03	7.720	7.890	7.710	7.860	6.470	11,211,942
2023-06-30	7.620	7.770	7.610	7.720	6.355	5,814,755
2023-06-29	7.570	7.650	7.530	7.630	6.281	4,657,445
2023-06-28	7.570	7.600	7.480	7.580	6.240	3,837,609
2023-06-27	7.370	7.570	7.360	7.530	6.199	5,866,572
2023-06-26	7.420	7.490	7.310	7.360	6.059	6,159,972
2023-06-21	7.500	7.570	7.410	7.420	6.108	7,090,404
2023-06-20	7.680	7.690	7.510	7.510	6.182	6,544,238
2023-06-19	7.810	7.810	7.690	7.690	6.330	6,333,520
2023-06-16	7.820	7.880	7.780	7.780	6.404	4,828,134
2023-06-15	7.750	7.840	7.730	7.800	6.421	4,427,200
2023-06-14	7.830	7.850	7.750	7.750	6.380	4,005,029
2023-06-13	7.870	7.900	7.780	7.810	6.429	3,931,201
2023-06-12	7.800	7.920	7.730	7.850	6.462	6,724,922
2023-06-09	7.910	7.970	7.830	7.850	6.462	6,233,646
2023-06-08	7.770	7.990	7.710	7.910	6.512	9,327,700
2023-06-07	7.760	7.830	7.700	7.810	6.429	5,262,206
2023-06-06	7.760	7.820	7.720	7.720	6.355	5,634,700
2023-06-05	7.730	7.770	7.680	7.760	6.388	5,043,658
2023-06-02	7.680	7.740	7.640	7.730	6.363	6,292,600
2023-06-01	7.600	7.760	7.590	7.710	6.347	7,916,199
2023-05-31	7.650	7.730	7.600	7.620	6.273	5,628,290
2023-05-30	7.660	7.710	7.560	7.670	6.314	4,469,000
2023-05-29	7.650	7.790	7.620	7.660	6.306	5,654,559
2023-05-26	7.560	7.680	7.520	7.670	6.314	4,693,300
2023-05-25	7.570	7.630	7.470	7.550	6.215	5,458,153
2023-05-24	7.600	7.680	7.480	7.580	6.240	6,369,026
2023-05-23	7.660	7.710	7.600	7.600	6.256	4,987,393
2023-05-22	7.640	7.720	7.620	7.660	6.306	5,542,900
2023-05-19	7.800	7.810	7.660	7.670	6.314	6,659,488
2023-05-18	7.790	7.880	7.770	7.810	6.429	5,784,194
2023-05-17	7.820	7.850	7.760	7.790	6.413	5,819,782
2023-05-16	8.000	8.000	7.780	7.820	6.437	7,366,400
2023-05-15	8.020	8.020	7.850	7.970	6.561	6,570,957
2023-05-12	8.050	8.100	7.960	7.980	6.569	7,105,300
2023-05-11	8.070	8.090	7.980	8.080	6.651	5,219,908
2023-05-10	8.080	8.150	8.040	8.090	6.660	6,713,880
2023-05-09	8.150	8.280	8.080	8.080	6.651	12,656,627
2023-05-08	8.160	8.250	8.070	8.130	6.693	12,332,104
2023-05-05	8.180	8.250	8.030	8.210	6.758	14,457,208
2023-05-04	8.120	8.250	8.110	8.160	6.717	12,219,675
2023-04-28	7.980	8.150	7.970	8.110	6.676	14,622,918

← NewerPage 14 of 21 · 1,216 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.