Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.090	8.160	8.020	8.060	6.536	13,159,700
2023-04-26	8.060	8.240	7.990	8.150	6.609	19,331,622
2023-04-25	7.930	8.200	7.900	8.060	6.536	27,061,349
2023-04-24	7.790	7.880	7.760	7.810	6.333	9,840,807
2023-04-21	7.930	7.990	7.820	7.830	6.350	7,908,220
2023-04-20	7.950	7.970	7.840	7.920	6.423	9,187,718
2023-04-19	8.050	8.070	7.920	7.950	6.447	8,048,294
2023-04-18	8.140	8.140	8.030	8.060	6.536	7,500,738
2023-04-17	8.080	8.170	8.060	8.110	6.577	8,307,226
2023-04-14	8.150	8.250	8.090	8.140	6.601	8,527,075
2023-04-13	8.170	8.200	8.070	8.160	6.617	12,808,322
2023-04-12	8.220	8.240	8.100	8.160	6.617	13,803,866
2023-04-11	8.010	8.310	7.960	8.240	6.682	29,305,506
2023-04-10	7.820	8.240	7.760	8.100	6.569	39,105,060
2023-04-07	7.530	7.530	7.450	7.520	6.098	5,137,950
2023-04-06	7.460	7.540	7.400	7.490	6.074	5,774,913
2023-04-04	7.450	7.500	7.420	7.460	6.050	4,051,611
2023-04-03	7.370	7.480	7.330	7.470	6.058	7,764,372
2023-03-31	7.290	7.380	7.280	7.300	5.920	4,514,802
2023-03-30	7.340	7.340	7.260	7.290	5.912	4,878,116
2023-03-29	7.380	7.460	7.290	7.310	5.928	5,068,624
2023-03-28	7.430	7.480	7.370	7.380	5.985	5,462,273
2023-03-27	7.560	7.600	7.400	7.430	6.025	7,373,762
2023-03-24	7.770	7.770	7.600	7.600	6.163	7,545,732
2023-03-23	7.840	7.840	7.710	7.770	6.301	6,324,819
2023-03-22	7.800	7.890	7.780	7.820	6.342	5,762,272
2023-03-21	7.900	7.970	7.770	7.780	6.309	7,295,325
2023-03-20	7.890	8.010	7.810	7.850	6.366	6,365,034
2023-03-17	7.870	7.930	7.820	7.860	6.374	4,721,018
2023-03-16	7.920	8.040	7.800	7.810	6.333	6,070,057
2023-03-15	7.730	7.940	7.710	7.930	6.431	5,069,053
2023-03-14	7.760	7.830	7.660	7.700	6.244	3,731,578
2023-03-13	7.830	7.920	7.730	7.790	6.317	4,651,476
2023-03-10	7.880	7.930	7.780	7.840	6.358	4,852,977
2023-03-09	7.900	7.930	7.850	7.920	6.423	3,594,168
2023-03-08	7.900	7.960	7.830	7.910	6.415	4,047,458
2023-03-07	7.990	8.040	7.890	7.900	6.406	4,836,667
2023-03-06	8.110	8.120	7.970	7.980	6.471	6,662,816
2023-03-03	8.160	8.160	8.060	8.100	6.569	4,521,227
2023-03-02	8.080	8.160	8.050	8.130	6.593	5,369,550
2023-03-01	7.980	8.100	7.950	8.080	6.552	7,289,319
2023-02-28	7.910	7.970	7.870	7.970	6.463	3,460,901
2023-02-27	7.930	7.940	7.840	7.910	6.415	6,481,734
2023-02-24	7.990	8.000	7.900	7.930	6.431	3,408,200
2023-02-23	8.050	8.060	7.940	7.990	6.479	4,314,660
2023-02-22	7.940	8.040	7.900	8.020	6.504	8,181,689
2023-02-21	7.940	8.030	7.930	7.970	6.463	8,189,459
2023-02-20	7.790	7.950	7.760	7.940	6.439	8,704,800
2023-02-17	7.770	7.870	7.740	7.760	6.293	4,507,700
2023-02-16	7.850	7.900	7.690	7.740	6.277	7,729,542
2023-02-15	7.890	7.960	7.830	7.840	6.358	6,429,657
2023-02-14	7.900	7.910	7.830	7.860	6.374	5,971,334
2023-02-13	7.750	7.900	7.670	7.850	6.366	8,876,149
2023-02-10	7.680	7.720	7.650	7.720	6.260	4,306,500
2023-02-09	7.630	7.690	7.610	7.690	6.236	3,959,199
2023-02-08	7.680	7.710	7.620	7.640	6.196	3,881,866
2023-02-07	7.690	7.690	7.610	7.660	6.212	3,238,386
2023-02-06	7.690	7.690	7.600	7.640	6.196	4,444,686
2023-02-03	7.710	7.710	7.600	7.690	6.236	6,354,100
2023-02-02	7.690	7.730	7.650	7.690	6.236	6,413,113

← NewerPage 15 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.