Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.650	8.820	8.650	8.740	7.088	7,800,420
2022-05-06	8.710	8.780	8.580	8.610	6.982	11,029,400
2022-05-05	8.780	8.890	8.720	8.880	7.201	12,237,773
2022-04-29	8.790	8.800	8.510	8.780	7.120	20,598,962
2022-04-28	9.400	9.430	9.160	9.310	7.047	15,502,815
2022-04-27	9.000	9.480	9.000	9.450	7.153	23,424,356
2022-04-26	9.080	9.160	8.960	8.980	6.797	11,651,187
2022-04-25	9.330	9.440	9.020	9.020	6.828	18,119,497
2022-04-22	9.420	9.490	9.210	9.460	7.161	15,463,073
2022-04-21	9.600	9.610	9.310	9.360	7.085	20,228,341
2022-04-20	9.870	9.870	9.610	9.630	7.289	20,142,799
2022-04-19	9.910	9.980	9.730	9.870	7.471	23,058,563
2022-04-18	10.100	10.100	9.830	9.980	7.554	16,947,590
2022-04-15	10.170	10.330	10.110	10.140	7.675	22,530,248
2022-04-14	10.190	10.290	10.090	10.210	7.728	21,871,339
2022-04-13	10.360	10.440	10.110	10.120	7.660	28,030,477
2022-04-12	10.580	10.590	10.230	10.480	7.933	36,604,431
2022-04-11	11.030	11.030	10.580	10.670	8.077	56,733,147
2022-04-08	11.390	11.540	11.220	11.500	8.705	36,451,470
2022-04-07	11.140	11.640	11.110	11.300	8.553	47,145,234
2022-04-06	10.950	11.280	10.910	11.250	8.516	29,630,122
2022-04-01	10.890	11.020	10.840	10.960	8.296	23,085,000
2022-03-31	10.560	11.120	10.530	11.000	8.326	41,186,300
2022-03-30	10.380	10.660	10.350	10.630	8.046	24,410,374
2022-03-29	10.410	10.480	10.320	10.350	7.834	12,695,952
2022-03-28	10.300	10.490	10.170	10.440	7.902	14,781,374
2022-03-25	10.390	10.460	10.320	10.370	7.849	11,306,550
2022-03-24	10.390	10.440	10.370	10.400	7.872	10,062,279
2022-03-23	10.490	10.520	10.360	10.450	7.910	13,672,140
2022-03-22	10.460	10.540	10.320	10.490	7.940	16,567,585
2022-03-21	10.690	10.760	10.400	10.500	7.948	21,072,863
2022-03-18	10.310	10.760	10.300	10.670	8.077	23,030,895
2022-03-17	10.450	10.630	10.310	10.390	7.865	24,620,055
2022-03-16	10.340	10.380	9.900	10.280	7.781	28,818,465
2022-03-15	10.630	10.770	10.110	10.120	7.660	35,569,028
2022-03-14	10.860	11.080	10.610	10.630	8.046	19,992,444
2022-03-11	10.920	10.980	10.560	10.890	8.243	22,855,387
2022-03-10	10.910	11.130	10.790	11.020	8.341	18,351,336
2022-03-09	10.960	11.120	10.340	10.730	8.122	21,788,486
2022-03-08	11.100	11.120	10.810	10.910	8.258	18,288,243
2022-03-07	11.130	11.260	11.060	11.120	8.417	16,425,849
2022-03-04	11.200	11.250	10.970	11.120	8.417	18,511,249
2022-03-03	11.120	11.400	11.110	11.280	8.538	24,029,868
2022-03-02	10.960	11.300	10.900	11.140	8.432	24,786,435
2022-03-01	10.970	11.120	10.900	10.970	8.304	16,868,847
2022-02-28	10.970	11.020	10.800	10.890	8.243	15,574,395
2022-02-25	10.790	11.120	10.770	10.850	8.213	21,404,333
2022-02-24	11.060	11.070	10.550	10.690	8.092	26,718,149
2022-02-23	11.190	11.270	11.030	11.090	8.394	14,688,006
2022-02-22	11.300	11.310	11.060	11.150	8.440	17,468,299
2022-02-21	11.390	11.410	11.230	11.320	8.569	17,324,587
2022-02-18	11.110	11.450	11.080	11.420	8.644	23,844,040
2022-02-17	11.230	11.290	11.060	11.170	8.455	14,427,360
2022-02-16	10.990	11.240	10.990	11.210	8.485	19,089,166
2022-02-15	10.950	11.080	10.860	10.960	8.296	10,850,645
2022-02-14	11.100	11.190	10.880	10.940	8.281	14,373,840
2022-02-11	11.180	11.360	11.100	11.160	8.447	15,859,563
2022-02-10	11.090	11.340	11.020	11.210	8.485	16,400,256
2022-02-09	11.050	11.230	11.010	11.090	8.394	19,861,420
2022-02-08	10.780	11.150	10.760	11.120	8.417	25,257,944

← NewerPage 19 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.