Guangdong Tapai Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.