Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.920	9.000	8.890	8.980	8.373	10,495,600
2026-01-14	9.030	9.030	8.850	8.890	8.289	15,500,686
2026-01-13	9.030	9.070	8.960	9.000	8.392	13,083,576
2026-01-12	8.920	9.050	8.860	9.020	8.410	12,980,103
2026-01-09	8.980	9.090	8.940	9.030	8.420	10,997,291
2026-01-08	8.950	9.000	8.880	8.960	8.354	7,496,841
2026-01-07	9.000	9.040	8.940	8.960	8.354	9,895,386
2026-01-06	9.050	9.080	8.960	9.000	8.392	12,101,119
2026-01-05	9.060	9.150	8.860	9.060	8.448	16,557,521
2025-12-31	9.080	9.230	8.990	9.010	8.401	14,598,851
2025-12-30	8.920	9.170	8.880	9.050	8.438	13,536,781
2025-12-29	9.080	9.120	8.910	8.920	8.317	13,655,846
2025-12-26	9.190	9.240	9.060	9.120	8.504	10,813,498
2025-12-25	9.130	9.240	9.070	9.170	8.550	7,629,578
2025-12-24	9.100	9.170	9.040	9.140	8.522	9,585,600
2025-12-23	9.120	9.180	9.060	9.070	8.457	9,527,000
2025-12-22	9.230	9.270	9.110	9.110	8.494	9,650,458
2025-12-19	9.330	9.340	9.200	9.230	8.606	8,940,300
2025-12-18	9.380	9.450	9.280	9.300	8.671	10,064,300
2025-12-17	9.430	9.510	9.370	9.460	8.821	14,456,569
2025-12-16	9.480	9.600	9.400	9.450	8.811	15,807,845
2025-12-15	9.420	9.590	9.230	9.520	8.876	29,231,696
2025-12-12	9.690	9.720	9.340	9.560	8.914	67,925,879
2025-12-11	9.630	9.810	9.530	9.690	9.035	45,468,207
2025-12-10	9.330	9.660	9.330	9.590	8.942	39,198,857
2025-12-09	9.340	9.520	9.290	9.330	8.699	22,288,120
2025-12-08	9.290	9.380	9.200	9.340	8.709	16,904,433
2025-12-05	9.290	9.400	9.210	9.350	8.718	16,116,604
2025-12-04	9.230	9.370	9.180	9.290	8.662	18,918,336
2025-12-03	9.280	9.310	9.140	9.290	8.662	21,361,800
2025-12-02	9.190	9.280	9.050	9.190	8.569	48,122,828
2025-12-01	8.920	9.430	8.800	9.050	8.438	64,189,888
2025-11-28	8.480	8.580	8.460	8.570	7.991	6,498,300
2025-11-27	8.450	8.580	8.400	8.480	7.907	6,017,952
2025-11-26	8.350	8.570	8.330	8.440	7.869	8,227,173
2025-11-25	8.330	8.400	8.290	8.340	7.776	7,641,777
2025-11-24	8.400	8.480	8.310	8.310	7.748	8,876,858
2025-11-21	8.640	8.640	8.380	8.410	7.842	10,084,300
2025-11-20	8.520	8.710	8.510	8.640	8.056	8,496,020
2025-11-19	8.540	8.620	8.470	8.520	7.944	6,795,355
2025-11-18	8.610	8.640	8.500	8.560	7.981	7,973,191
2025-11-17	8.800	8.810	8.580	8.620	8.037	11,415,200
2025-11-14	8.900	8.990	8.800	8.810	8.214	9,305,660
2025-11-13	8.780	8.940	8.770	8.900	8.298	9,499,242
2025-11-12	8.790	8.930	8.750	8.810	8.214	13,438,742
2025-11-11	8.680	8.800	8.630	8.750	8.159	11,227,729
2025-11-10	8.650	8.700	8.600	8.660	8.075	10,285,271
2025-11-07	8.590	8.680	8.570	8.650	8.065	13,047,801
2025-11-06	8.610	8.640	8.540	8.580	8.000	10,827,298
2025-11-05	8.560	8.710	8.560	8.600	8.019	14,449,811
2025-11-04	8.480	8.670	8.440	8.600	8.019	23,191,549
2025-11-03	8.530	8.610	8.410	8.480	7.907	16,417,331
2025-10-31	8.470	8.550	8.400	8.470	7.897	14,636,590
2025-10-30	8.400	8.610	8.360	8.470	7.897	28,227,223
2025-10-29	8.350	8.390	8.220	8.370	7.804	18,389,901
2025-10-28	8.500	8.530	8.310	8.330	7.767	38,177,123
2025-10-27	8.930	9.060	8.900	9.020	8.410	9,739,601
2025-10-24	9.030	9.070	8.860	8.920	8.317	9,854,351
2025-10-23	8.980	9.050	8.930	9.030	8.420	9,691,201
2025-10-22	8.960	9.080	8.960	8.990	8.382	7,079,700

← NewerPage 4 of 21 · 1,212 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.