Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.090	9.240	9.030	9.170	8.550	6,643,779
2026-04-17	9.250	9.250	9.050	9.090	8.476	8,482,101
2026-04-16	9.190	9.310	9.180	9.270	8.643	6,551,926
2026-04-15	9.320	9.340	9.180	9.200	8.578	6,145,972
2026-04-14	9.470	9.470	9.230	9.300	8.671	7,535,398
2026-04-13	9.390	9.450	9.330	9.410	8.774	6,322,970
2026-04-10	9.430	9.500	9.360	9.390	8.755	5,392,183
2026-04-09	9.370	9.560	9.360	9.440	8.802	8,018,714
2026-04-08	9.300	9.420	9.250	9.420	8.783	8,848,131
2026-04-07	9.130	9.330	9.100	9.190	8.569	9,240,492
2026-04-03	9.370	9.430	9.090	9.120	8.504	7,663,501
2026-04-02	9.400	9.440	9.310	9.360	8.727	5,291,480
2026-04-01	9.460	9.520	9.340	9.400	8.765	7,581,784
2026-03-31	9.410	9.520	9.350	9.370	8.737	9,566,801
2026-03-30	9.210	9.520	9.200	9.420	8.783	12,325,709
2026-03-27	9.190	9.320	9.150	9.270	8.643	8,028,678
2026-03-26	9.250	9.340	9.190	9.230	8.606	7,911,823
2026-03-25	9.500	9.520	9.120	9.250	8.625	10,867,448
2026-03-24	8.960	9.300	8.860	9.250	8.625	15,926,019
2026-03-23	9.170	9.230	8.780	8.810	8.214	15,886,605
2026-03-20	9.550	9.570	9.310	9.310	8.681	12,570,646
2026-03-19	9.480	9.590	9.410	9.470	8.830	13,335,263
2026-03-18	9.490	9.520	9.370	9.470	8.830	7,997,756
2026-03-17	9.520	9.710	9.450	9.450	8.811	8,781,400
2026-03-16	9.640	9.690	9.450	9.540	8.895	11,410,616
2026-03-13	9.790	9.790	9.600	9.640	8.988	8,600,902
2026-03-12	9.650	9.730	9.550	9.600	8.951	10,030,307
2026-03-11	9.410	9.760	9.380	9.700	9.044	10,346,431
2026-03-10	9.360	9.440	9.280	9.400	8.765	7,666,160
2026-03-09	9.540	9.580	9.240	9.310	8.681	14,112,300
2026-03-06	9.470	9.640	9.450	9.600	8.951	6,321,779
2026-03-05	9.550	9.570	9.420	9.470	8.830	7,977,898
2026-03-04	9.550	9.680	9.420	9.450	8.811	11,191,913
2026-03-03	9.660	9.750	9.540	9.620	8.970	11,358,600
2026-03-02	9.500	9.710	9.380	9.660	9.007	14,143,561
2026-02-27	9.820	9.820	9.610	9.650	8.998	9,929,450
2026-02-26	10.190	10.200	9.730	9.750	9.091	13,982,700
2026-02-25	9.980	10.330	9.970	10.090	9.408	17,436,931
2026-02-24	9.950	10.020	9.870	9.940	9.268	7,271,345
2026-02-13	9.940	9.980	9.830	9.840	9.175	7,860,802
2026-02-12	10.020	10.080	9.920	9.940	9.268	7,171,005
2026-02-11	9.950	10.090	9.890	10.010	9.333	8,542,014
2026-02-10	9.960	9.990	9.820	9.950	9.277	5,921,601
2026-02-09	9.920	10.000	9.840	9.920	9.249	8,744,498
2026-02-06	9.990	10.170	9.830	9.840	9.175	11,249,214
2026-02-05	10.070	10.100	9.880	10.020	9.343	10,567,020
2026-02-04	9.870	10.080	9.830	10.070	9.389	11,278,002
2026-02-03	9.670	9.930	9.580	9.890	9.221	13,029,059
2026-02-02	9.780	9.870	9.550	9.580	8.932	13,480,196
2026-01-30	9.890	10.030	9.800	9.820	9.156	14,080,395
2026-01-29	9.570	9.980	9.490	9.950	9.277	21,545,025
2026-01-28	9.550	9.700	9.450	9.530	8.886	13,970,300
2026-01-27	9.620	9.740	9.530	9.560	8.914	9,628,966
2026-01-26	9.630	9.760	9.590	9.710	9.054	13,632,098
2026-01-23	9.600	9.710	9.490	9.630	8.979	12,538,014
2026-01-22	9.450	9.660	9.400	9.610	8.960	15,588,561
2026-01-21	9.480	9.490	9.340	9.440	8.802	13,696,505
2026-01-20	9.180	9.550	9.150	9.540	8.895	18,431,917
2026-01-19	8.940	9.170	8.930	9.140	8.522	12,411,936
2026-01-16	9.000	9.100	8.940	8.980	8.373	9,650,872

← NewerPage 3 of 5 · 242 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.