Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.640	7.670	7.610	7.650	6.204	5,292,033
2023-01-31	7.610	7.650	7.560	7.640	6.196	3,500,024
2023-01-30	7.600	7.660	7.570	7.610	6.171	7,662,725
2023-01-20	7.430	7.530	7.430	7.520	6.098	5,071,233
2023-01-19	7.350	7.430	7.310	7.430	6.025	3,078,417
2023-01-18	7.330	7.380	7.310	7.350	5.960	2,423,100
2023-01-17	7.390	7.390	7.310	7.340	5.952	2,583,600
2023-01-16	7.220	7.360	7.190	7.340	5.952	6,011,449
2023-01-13	7.180	7.230	7.130	7.200	5.839	3,717,452
2023-01-12	7.190	7.200	7.110	7.140	5.790	2,566,900
2023-01-11	7.220	7.260	7.180	7.190	5.831	2,009,000
2023-01-10	7.250	7.310	7.210	7.220	5.855	2,637,383
2023-01-09	7.260	7.320	7.260	7.270	5.896	3,146,103
2023-01-06	7.330	7.380	7.230	7.250	5.879	3,310,643
2023-01-05	7.300	7.360	7.260	7.290	5.912	3,014,504
2023-01-04	7.200	7.370	7.160	7.310	5.928	5,035,406
2023-01-03	7.100	7.230	7.100	7.180	5.823	4,110,086
2022-12-30	7.060	7.140	7.050	7.100	5.758	3,089,510
2022-12-29	7.180	7.200	7.040	7.060	5.725	3,530,671
2022-12-28	7.260	7.270	7.170	7.180	5.823	2,975,570
2022-12-27	7.210	7.290	7.200	7.250	5.879	2,265,432
2022-12-26	7.230	7.270	7.160	7.190	5.831	3,798,044
2022-12-23	7.310	7.380	7.190	7.230	5.863	3,957,605
2022-12-22	7.490	7.600	7.260	7.310	5.928	5,178,702
2022-12-21	7.390	7.520	7.370	7.460	6.050	5,024,688
2022-12-20	7.500	7.550	7.300	7.380	5.985	6,246,655
2022-12-19	7.850	7.920	7.470	7.490	6.074	12,481,772
2022-12-16	7.530	8.010	7.530	7.860	6.374	17,822,344
2022-12-15	7.610	7.650	7.520	7.530	6.106	3,713,160
2022-12-14	7.700	7.700	7.600	7.610	6.171	3,600,096
2022-12-13	7.590	7.710	7.550	7.700	6.244	5,412,435
2022-12-12	7.880	7.900	7.570	7.590	6.155	14,347,424
2022-12-09	7.710	8.030	7.700	7.930	6.431	24,426,832
2022-12-08	7.610	7.720	7.600	7.690	6.236	6,928,908
2022-12-07	7.750	7.750	7.610	7.640	6.196	6,052,015
2022-12-06	7.740	7.750	7.680	7.720	6.260	4,409,989
2022-12-05	7.690	7.760	7.630	7.740	6.277	6,791,807
2022-12-02	7.630	7.660	7.550	7.620	6.179	4,718,631
2022-12-01	7.660	7.720	7.620	7.620	6.179	4,364,259
2022-11-30	7.720	7.750	7.600	7.620	6.179	5,443,412
2022-11-29	7.610	7.750	7.550	7.710	6.252	10,373,328
2022-11-28	7.480	7.520	7.400	7.510	6.090	3,827,339
2022-11-25	7.450	7.550	7.450	7.530	6.106	3,839,730
2022-11-24	7.490	7.560	7.460	7.480	6.066	3,404,810
2022-11-23	7.480	7.520	7.430	7.450	6.042	4,916,086
2022-11-22	7.520	7.570	7.440	7.480	6.066	3,704,451
2022-11-21	7.480	7.510	7.350	7.500	6.082	4,914,417
2022-11-18	7.480	7.500	7.430	7.480	6.066	3,945,085
2022-11-17	7.420	7.480	7.370	7.470	6.058	4,328,302
2022-11-16	7.410	7.480	7.380	7.400	6.001	3,127,684
2022-11-15	7.350	7.430	7.310	7.420	6.017	5,462,796
2022-11-14	7.380	7.440	7.300	7.370	5.977	6,293,515
2022-11-11	7.230	7.360	7.210	7.320	5.936	7,531,951
2022-11-10	7.110	7.170	7.080	7.150	5.798	3,678,056
2022-11-09	7.200	7.260	7.150	7.150	5.798	3,424,677
2022-11-08	7.080	7.210	7.030	7.190	5.831	5,793,550
2022-11-07	7.040	7.110	7.010	7.070	5.733	3,578,838
2022-11-04	6.970	7.060	6.930	7.040	5.709	4,749,700
2022-11-03	6.970	6.990	6.920	6.950	5.636	2,615,769
2022-11-02	6.990	7.010	6.930	7.010	5.685	4,422,073

← NewerPage 16 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.