Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.150	8.160	7.890	7.960	6.455	9,997,900
2022-08-01	8.250	8.280	8.170	8.220	6.666	3,740,390
2022-07-29	8.300	8.310	8.230	8.250	6.690	3,712,548
2022-07-28	8.300	8.320	8.280	8.310	6.739	4,436,553
2022-07-27	8.240	8.300	8.220	8.290	6.723	3,691,858
2022-07-26	8.220	8.280	8.180	8.240	6.682	3,720,706
2022-07-25	8.200	8.260	8.190	8.210	6.658	3,361,045
2022-07-22	8.280	8.330	8.160	8.220	6.666	6,826,691
2022-07-21	8.340	8.340	8.280	8.280	6.715	5,341,000
2022-07-20	8.350	8.360	8.290	8.350	6.771	5,119,422
2022-07-19	8.340	8.360	8.260	8.340	6.763	4,947,482
2022-07-18	8.230	8.360	8.220	8.340	6.763	5,536,331
2022-07-15	8.390	8.430	8.210	8.210	6.658	13,062,749
2022-07-14	8.650	8.650	8.510	8.530	6.917	5,949,814
2022-07-13	8.620	8.700	8.600	8.630	6.998	5,351,233
2022-07-12	8.530	8.640	8.530	8.600	6.974	5,093,942
2022-07-11	8.620	8.650	8.530	8.560	6.942	7,305,721
2022-07-08	8.610	8.690	8.610	8.630	6.998	5,629,064
2022-07-07	8.630	8.670	8.590	8.630	6.998	5,789,300
2022-07-06	8.760	8.770	8.600	8.620	6.990	12,741,689
2022-07-05	8.870	8.880	8.740	8.780	7.120	12,984,195
2022-07-04	8.880	8.890	8.830	8.870	7.193	9,065,378
2022-07-01	8.850	8.900	8.820	8.870	7.193	8,700,874
2022-06-30	8.850	8.890	8.810	8.850	7.177	12,002,600
2022-06-29	8.910	8.980	8.830	8.850	7.177	16,686,800
2022-06-28	8.860	8.900	8.810	8.900	7.217	9,171,142
2022-06-27	8.900	8.940	8.870	8.870	7.193	8,464,478
2022-06-24	8.960	8.960	8.850	8.890	7.209	7,307,596
2022-06-23	8.810	8.880	8.760	8.880	7.201	7,098,399
2022-06-22	8.960	8.970	8.820	8.830	7.161	7,299,599
2022-06-21	8.920	9.000	8.880	8.960	7.266	8,404,967
2022-06-20	8.920	9.030	8.900	8.920	7.234	9,123,733
2022-06-17	8.900	8.940	8.820	8.910	7.225	8,256,850
2022-06-16	9.050	9.050	8.910	8.940	7.250	15,744,101
2022-06-15	8.760	9.140	8.760	9.110	7.388	28,258,723
2022-06-14	8.680	8.760	8.580	8.750	7.096	9,595,525
2022-06-13	8.790	8.820	8.680	8.730	7.080	12,340,993
2022-06-10	8.820	8.850	8.730	8.840	7.169	10,897,430
2022-06-09	8.820	8.860	8.770	8.840	7.169	11,102,648
2022-06-08	8.800	8.860	8.730	8.820	7.153	9,792,524
2022-06-07	8.850	8.860	8.780	8.820	7.153	10,171,966
2022-06-06	8.740	8.830	8.690	8.830	7.161	11,282,163
2022-06-02	8.880	8.880	8.710	8.760	7.104	12,201,700
2022-06-01	8.830	8.890	8.790	8.850	7.177	7,093,300
2022-05-31	8.820	8.840	8.740	8.840	7.169	6,435,935
2022-05-30	8.820	8.850	8.710	8.790	7.128	5,634,100
2022-05-27	8.810	8.840	8.750	8.810	7.144	6,755,732
2022-05-26	8.730	8.850	8.680	8.810	7.144	8,651,615
2022-05-25	8.650	8.720	8.600	8.690	7.047	5,834,790
2022-05-24	8.920	8.940	8.620	8.640	7.007	11,712,559
2022-05-23	8.930	8.930	8.860	8.930	7.242	6,722,511
2022-05-20	8.840	8.940	8.820	8.930	7.242	9,528,797
2022-05-19	8.710	8.860	8.680	8.850	7.177	7,944,976
2022-05-18	8.740	8.860	8.710	8.800	7.136	9,442,744
2022-05-17	8.820	8.820	8.650	8.740	7.088	9,340,832
2022-05-16	8.930	8.950	8.770	8.810	7.144	9,101,084
2022-05-13	8.830	8.930	8.780	8.860	7.185	9,468,447
2022-05-12	8.800	8.870	8.700	8.830	7.161	8,434,000
2022-05-11	8.870	9.000	8.800	8.820	7.153	12,241,657
2022-05-10	8.660	8.870	8.620	8.870	7.193	13,131,689

← NewerPage 18 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.