Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.100 | 10.100 | 9.820 | 9.870 | 7.471 | 22,481,674 |
| 2021-11-04 | 10.160 | 10.220 | 10.030 | 10.100 | 7.645 | 13,010,707 |
| 2021-11-03 | 10.010 | 10.220 | 9.940 | 10.160 | 7.690 | 13,074,050 |
| 2021-11-02 | 10.280 | 10.350 | 9.890 | 10.000 | 7.569 | 24,186,569 |
| 2021-11-01 | 10.070 | 10.390 | 10.050 | 10.280 | 7.781 | 20,324,708 |
| 2021-10-29 | 10.000 | 10.130 | 9.960 | 10.080 | 7.630 | 17,431,799 |
| 2021-10-28 | 10.150 | 10.230 | 10.020 | 10.030 | 7.592 | 15,837,824 |
| 2021-10-27 | 10.130 | 10.190 | 10.080 | 10.140 | 7.675 | 18,882,225 |
| 2021-10-26 | 10.410 | 10.420 | 10.270 | 10.310 | 7.804 | 24,825,475 |
| 2021-10-25 | 10.270 | 10.640 | 10.230 | 10.600 | 8.024 | 38,849,537 |
| 2021-10-22 | 10.580 | 10.890 | 10.320 | 10.330 | 7.819 | 44,370,496 |
| 2021-10-21 | 10.660 | 10.760 | 10.580 | 10.590 | 8.016 | 20,122,520 |
| 2021-10-20 | 10.720 | 10.800 | 10.540 | 10.650 | 8.061 | 22,541,661 |
| 2021-10-19 | 10.710 | 10.770 | 10.520 | 10.700 | 8.099 | 20,074,422 |
| 2021-10-18 | 10.680 | 10.820 | 10.570 | 10.750 | 8.137 | 22,421,305 |
| 2021-10-15 | 10.760 | 10.860 | 10.610 | 10.670 | 8.077 | 18,827,112 |
| 2021-10-14 | 10.770 | 10.860 | 10.650 | 10.740 | 8.129 | 17,628,896 |
← NewerPage 21 of 21 · 1,217 trading days
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.