Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.380	10.910	10.330	10.800	8.175	24,606,716
2022-01-28	10.360	10.390	10.160	10.190	7.713	13,683,100
2022-01-27	10.470	10.470	10.300	10.310	7.804	10,347,819
2022-01-26	10.420	10.500	10.220	10.470	7.925	11,606,800
2022-01-25	10.640	10.700	10.300	10.300	7.796	14,965,901
2022-01-24	10.690	10.930	10.650	10.690	8.092	12,557,915
2022-01-21	10.930	10.940	10.550	10.700	8.099	17,098,796
2022-01-20	10.950	11.100	10.860	10.940	8.281	17,748,616
2022-01-19	10.630	11.100	10.610	11.000	8.326	30,382,473
2022-01-18	10.530	10.750	10.470	10.650	8.061	13,226,623
2022-01-17	10.510	10.600	10.430	10.560	7.993	14,098,314
2022-01-14	10.760	10.830	10.500	10.520	7.963	18,132,280
2022-01-13	11.040	11.070	10.800	10.830	8.198	17,756,369
2022-01-12	11.240	11.300	10.960	11.020	8.341	21,827,355
2022-01-11	11.340	11.450	11.270	11.320	8.569	13,690,692
2022-01-10	11.210	11.430	11.200	11.330	8.576	19,109,727
2022-01-07	11.230	11.370	11.150	11.190	8.470	22,979,316
2022-01-06	10.930	11.400	10.900	11.230	8.500	35,782,518
2022-01-05	10.850	11.000	10.720	10.890	8.243	22,398,105
2022-01-04	10.590	10.880	10.570	10.860	8.220	24,307,488
2021-12-31	10.460	10.660	10.430	10.580	8.008	17,789,070
2021-12-30	10.410	10.550	10.390	10.470	7.925	10,867,100
2021-12-29	10.470	10.540	10.400	10.480	7.933	9,051,845
2021-12-28	10.520	10.630	10.400	10.480	7.933	11,000,684
2021-12-27	10.550	10.660	10.490	10.510	7.955	11,307,869
2021-12-24	10.640	10.640	10.460	10.530	7.971	11,038,798
2021-12-23	10.580	10.660	10.560	10.640	8.054	12,848,197
2021-12-22	10.630	10.700	10.550	10.690	8.092	17,646,970
2021-12-21	10.370	10.710	10.360	10.620	8.039	21,676,775
2021-12-20	10.510	10.540	10.360	10.410	7.880	12,144,000
2021-12-17	10.490	10.600	10.430	10.520	7.963	16,887,992
2021-12-16	10.360	10.500	10.300	10.500	7.948	15,795,015
2021-12-15	10.340	10.400	10.260	10.340	7.827	10,515,702
2021-12-14	10.470	10.470	10.290	10.320	7.812	15,040,770
2021-12-13	10.520	10.710	10.470	10.500	7.948	27,867,247
2021-12-10	10.480	10.480	10.310	10.360	7.842	14,816,840
2021-12-09	10.420	10.570	10.400	10.470	7.925	15,769,575
2021-12-08	10.560	10.590	10.330	10.410	7.880	19,809,429
2021-12-07	10.570	10.730	10.490	10.560	7.993	21,279,998
2021-12-06	10.550	10.740	10.380	10.410	7.880	20,049,176
2021-12-03	10.500	10.600	10.310	10.490	7.940	22,887,677
2021-12-02	10.100	10.740	10.060	10.490	7.940	45,340,291
2021-12-01	10.000	10.080	9.920	10.070	7.622	10,213,914
2021-11-30	9.940	10.100	9.930	9.970	7.547	9,543,820
2021-11-29	9.880	9.950	9.850	9.900	7.494	10,873,724
2021-11-26	10.110	10.110	9.970	9.990	7.562	13,004,087
2021-11-25	10.140	10.170	10.080	10.120	7.660	7,833,886
2021-11-24	10.140	10.180	10.050	10.140	7.675	10,686,351
2021-11-23	10.150	10.250	10.110	10.190	7.713	10,151,516
2021-11-22	10.200	10.290	10.170	10.170	7.698	13,960,069
2021-11-19	10.100	10.210	10.040	10.190	7.713	13,461,703
2021-11-18	10.050	10.180	10.040	10.120	7.660	12,129,053
2021-11-17	10.050	10.120	10.030	10.090	7.637	11,175,032
2021-11-16	10.130	10.160	10.020	10.050	7.607	12,130,292
2021-11-15	10.120	10.180	9.980	10.130	7.668	14,658,602
2021-11-12	10.320	10.340	10.060	10.110	7.653	27,753,174
2021-11-11	9.970	10.500	9.930	10.420	7.887	34,332,143
2021-11-10	9.990	10.000	9.790	9.980	7.554	14,487,781
2021-11-09	9.920	10.020	9.880	9.990	7.562	12,118,368
2021-11-08	9.870	9.940	9.810	9.890	7.486	11,108,581

← NewerPage 20 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.