Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.990	7.010	6.930	7.010	5.685	4,422,073
2022-11-01	6.730	6.970	6.730	6.950	5.636	5,768,935
2022-10-31	6.760	6.830	6.640	6.750	5.474	5,531,379
2022-10-28	7.020	7.040	6.710	6.770	5.490	8,571,454
2022-10-27	6.990	7.060	6.960	7.050	5.717	6,060,000
2022-10-26	7.180	7.180	7.000	7.020	5.693	14,225,761
2022-10-25	7.380	7.480	7.370	7.380	5.985	2,551,990
2022-10-24	7.540	7.660	7.370	7.410	6.009	4,376,428
2022-10-21	7.600	7.650	7.530	7.580	6.147	1,969,295
2022-10-20	7.580	7.660	7.520	7.570	6.139	2,582,700
2022-10-19	7.650	7.680	7.580	7.580	6.147	3,630,600
2022-10-18	7.730	7.760	7.660	7.670	6.220	2,784,822
2022-10-17	7.680	7.750	7.640	7.730	6.269	2,650,210
2022-10-14	7.650	7.710	7.610	7.700	6.244	3,442,434
2022-10-13	7.600	7.640	7.530	7.600	6.163	2,554,207
2022-10-12	7.460	7.650	7.400	7.630	6.187	4,088,326
2022-10-11	7.450	7.500	7.350	7.470	6.058	3,682,761
2022-10-10	7.500	7.600	7.470	7.470	6.058	3,928,011
2022-09-30	7.530	7.600	7.480	7.500	6.082	3,121,580
2022-09-29	7.660	7.720	7.500	7.510	6.090	3,441,748
2022-09-28	7.730	7.730	7.590	7.620	6.179	3,011,434
2022-09-27	7.620	7.750	7.570	7.730	6.269	2,836,406
2022-09-26	7.750	7.800	7.630	7.630	6.187	3,756,082
2022-09-23	7.740	7.830	7.700	7.780	6.309	3,760,384
2022-09-22	7.700	7.760	7.690	7.740	6.277	2,331,979
2022-09-21	7.650	7.780	7.550	7.760	6.293	4,034,199
2022-09-20	7.710	7.750	7.660	7.660	6.212	3,247,402
2022-09-19	7.730	7.780	7.600	7.700	6.244	5,226,776
2022-09-16	7.940	7.970	7.710	7.740	6.277	8,176,811
2022-09-15	7.980	8.040	7.910	7.970	6.463	5,619,700
2022-09-14	7.950	8.010	7.930	7.940	6.439	4,821,664
2022-09-13	8.060	8.100	8.010	8.020	6.504	6,085,901
2022-09-09	7.940	8.080	7.920	8.060	6.536	10,998,592
2022-09-08	7.910	7.950	7.890	7.900	6.406	2,815,089
2022-09-07	7.950	7.950	7.890	7.900	6.406	4,876,525
2022-09-06	7.970	7.970	7.920	7.960	6.455	4,457,034
2022-09-05	7.880	7.980	7.860	7.960	6.455	5,155,793
2022-09-02	7.900	7.930	7.860	7.900	6.406	4,090,577
2022-09-01	7.920	7.980	7.870	7.900	6.406	4,233,123
2022-08-31	7.930	7.980	7.900	7.920	6.423	3,771,801
2022-08-30	7.910	8.020	7.900	7.940	6.439	2,649,250
2022-08-29	7.890	7.940	7.850	7.920	6.423	2,751,400
2022-08-26	8.010	8.020	7.920	7.920	6.423	2,852,357
2022-08-25	7.910	7.990	7.880	7.980	6.471	3,824,593
2022-08-24	8.040	8.040	7.880	7.890	6.398	5,608,553
2022-08-23	8.040	8.050	7.980	8.030	6.512	3,573,418
2022-08-22	7.980	8.070	7.960	8.070	6.544	4,103,864
2022-08-19	8.040	8.070	7.990	7.990	6.479	4,463,100
2022-08-18	8.110	8.130	8.010	8.020	6.504	3,957,501
2022-08-17	8.130	8.150	8.060	8.120	6.585	5,191,067
2022-08-16	8.050	8.190	8.030	8.140	6.601	8,006,345
2022-08-15	8.040	8.050	7.980	8.010	6.496	4,362,691
2022-08-12	8.040	8.060	8.010	8.040	6.520	5,367,495
2022-08-11	7.930	8.000	7.910	7.990	6.479	5,419,852
2022-08-10	7.880	7.980	7.870	7.910	6.415	3,673,931
2022-08-09	8.000	8.010	7.900	7.900	6.406	4,228,107
2022-08-08	7.940	8.050	7.900	8.020	6.504	4,786,822
2022-08-05	7.840	7.960	7.760	7.950	6.447	5,762,509
2022-08-04	7.860	7.930	7.770	7.830	6.350	7,030,724
2022-08-03	7.930	8.030	7.860	7.860	6.374	6,562,522

← NewerPage 17 of 21 · 1,217 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.