Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.360 | 7.470 | 7.200 | 7.200 | 7.069 | 12,828,409 |
| 2026-07-16 | 7.370 | 7.490 | 7.300 | 7.360 | 7.226 | 10,652,154 |
| 2026-07-15 | 7.350 | 7.440 | 7.270 | 7.400 | 7.265 | 12,290,621 |
| 2026-07-14 | 7.590 | 7.680 | 7.300 | 7.360 | 7.226 | 14,858,500 |
| 2026-07-13 | 7.490 | 7.690 | 7.440 | 7.610 | 7.471 | 8,353,400 |
| 2026-07-10 | 7.510 | 7.570 | 7.440 | 7.470 | 7.334 | 7,360,320 |
| 2026-07-09 | 7.700 | 7.780 | 7.510 | 7.540 | 7.402 | 7,216,557 |
| 2026-07-08 | 7.590 | 7.790 | 7.500 | 7.700 | 7.559 | 7,177,100 |
| 2026-07-07 | 7.830 | 7.840 | 7.470 | 7.590 | 7.451 | 8,511,141 |
| 2026-07-06 | 7.520 | 7.880 | 7.430 | 7.800 | 7.658 | 14,719,687 |
| 2026-07-03 | 7.260 | 7.560 | 7.190 | 7.520 | 7.383 | 8,974,808 |
| 2026-07-02 | 7.290 | 7.290 | 7.110 | 7.260 | 7.127 | 7,785,989 |
| 2026-07-01 | 6.980 | 7.250 | 6.910 | 7.220 | 7.088 | 9,430,088 |
| 2026-06-30 | 7.040 | 7.090 | 6.940 | 6.970 | 6.843 | 6,775,200 |
| 2026-06-29 | 7.140 | 7.180 | 6.940 | 7.070 | 6.941 | 8,925,229 |
| 2026-06-26 | 7.180 | 7.270 | 7.080 | 7.140 | 7.010 | 6,806,957 |
| 2026-06-25 | 7.300 | 7.370 | 7.090 | 7.180 | 7.049 | 8,033,482 |
| 2026-06-24 | 7.400 | 7.460 | 7.240 | 7.310 | 7.177 | 8,683,035 |
| 2026-06-23 | 7.440 | 7.510 | 7.290 | 7.350 | 7.216 | 7,612,032 |
| 2026-06-22 | 7.490 | 7.510 | 7.180 | 7.410 | 7.275 | 10,860,413 |
| 2026-06-18 | 7.510 | 7.600 | 7.440 | 7.520 | 7.383 | 9,205,002 |
| 2026-06-17 | 7.550 | 7.670 | 7.420 | 7.490 | 7.353 | 8,102,912 |
| 2026-06-16 | 7.720 | 7.720 | 7.530 | 7.570 | 7.432 | 8,168,600 |
| 2026-06-15 | 7.620 | 7.800 | 7.560 | 7.750 | 7.609 | 10,085,429 |
| 2026-06-12 | 7.550 | 7.650 | 7.450 | 7.590 | 7.451 | 11,961,115 |
| 2026-06-11 | 7.700 | 7.700 | 7.400 | 7.490 | 7.353 | 13,810,739 |
| 2026-06-10 | 7.810 | 7.830 | 7.580 | 7.700 | 7.559 | 10,715,013 |
| 2026-06-09 | 8.100 | 8.150 | 7.760 | 7.820 | 7.677 | 10,401,381 |
| 2026-06-08 | 8.020 | 8.130 | 7.920 | 8.120 | 7.972 | 10,401,994 |
| 2026-06-05 | 7.910 | 8.080 | 7.870 | 7.980 | 7.834 | 5,230,644 |
| 2026-06-04 | 8.020 | 8.060 | 7.890 | 7.910 | 7.766 | 5,698,839 |
| 2026-06-03 | 8.110 | 8.200 | 7.950 | 7.990 | 7.844 | 7,769,647 |
| 2026-06-02 | 8.210 | 8.320 | 8.110 | 8.130 | 7.982 | 7,572,093 |
| 2026-06-01 | 8.350 | 8.390 | 8.150 | 8.210 | 8.060 | 11,385,376 |
| 2026-05-29 | 7.950 | 8.500 | 7.940 | 8.360 | 8.207 | 18,280,679 |
| 2026-05-28 | 8.110 | 8.140 | 7.890 | 7.930 | 7.785 | 5,759,024 |
| 2026-05-27 | 8.210 | 8.250 | 8.050 | 8.070 | 7.923 | 5,141,600 |
| 2026-05-26 | 8.200 | 8.260 | 8.140 | 8.210 | 8.060 | 4,710,301 |
| 2026-05-25 | 8.210 | 8.240 | 8.150 | 8.200 | 8.050 | 4,962,841 |
| 2026-05-22 | 8.260 | 8.310 | 8.200 | 8.210 | 8.060 | 4,757,200 |
| 2026-05-21 | 8.410 | 8.470 | 8.200 | 8.250 | 8.099 | 6,772,601 |
| 2026-05-20 | 8.410 | 8.520 | 8.350 | 8.400 | 8.247 | 5,440,065 |
| 2026-05-19 | 8.470 | 8.540 | 8.330 | 8.440 | 8.286 | 6,999,690 |
| 2026-05-18 | 8.520 | 8.530 | 8.380 | 8.470 | 8.315 | 6,573,559 |
| 2026-05-15 | 8.790 | 8.800 | 8.470 | 8.520 | 8.364 | 10,069,042 |
| 2026-05-14 | 8.850 | 8.860 | 8.720 | 8.750 | 8.590 | 7,014,304 |
| 2026-05-13 | 8.830 | 8.930 | 8.780 | 8.850 | 8.688 | 8,384,441 |
| 2026-05-12 | 8.850 | 8.960 | 8.780 | 8.880 | 8.718 | 9,333,958 |
| 2026-05-11 | 8.880 | 8.900 | 8.770 | 8.830 | 8.669 | 10,180,662 |
| 2026-05-08 | 8.820 | 8.900 | 8.800 | 8.850 | 8.688 | 7,634,673 |
| 2026-05-07 | 8.870 | 8.930 | 8.740 | 8.870 | 8.708 | 10,194,002 |
| 2026-05-06 | 8.570 | 8.860 | 8.530 | 8.790 | 8.630 | 20,584,790 |
| 2026-04-30 | 8.930 | 8.960 | 8.500 | 8.560 | 8.404 | 20,821,544 |
| 2026-04-29 | 9.800 | 9.830 | 9.450 | 9.550 | 8.904 | 23,244,300 |
| 2026-04-28 | 9.440 | 9.830 | 9.400 | 9.800 | 9.138 | 23,285,240 |
| 2026-04-27 | 9.340 | 9.590 | 9.340 | 9.460 | 8.821 | 11,780,522 |
| 2026-04-24 | 9.500 | 9.570 | 9.300 | 9.390 | 8.755 | 12,547,100 |
| 2026-04-23 | 9.530 | 9.700 | 9.460 | 9.510 | 8.867 | 23,832,010 |
| 2026-04-22 | 9.140 | 9.290 | 9.140 | 9.250 | 8.625 | 4,877,568 |
| 2026-04-21 | 9.180 | 9.230 | 9.120 | 9.180 | 8.559 | 4,072,889 |
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.