Guangdong Tapai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.980	9.070	8.900	8.950	8.345	14,890,698
2025-10-20	9.080	9.140	8.890	8.950	8.345	13,609,999
2025-10-17	9.060	9.170	9.020	9.080	8.466	10,737,064
2025-10-16	9.450	9.450	9.030	9.100	8.485	15,314,820
2025-10-15	9.170	9.470	9.070	9.350	8.718	16,380,576
2025-10-14	9.090	9.240	9.000	9.140	8.522	11,410,500
2025-10-13	8.920	9.100	8.850	9.070	8.457	11,433,472
2025-10-10	9.040	9.160	8.920	9.150	8.531	12,011,371
2025-10-09	8.780	9.020	8.780	8.990	8.382	17,757,959
2025-09-30	8.970	8.990	8.730	8.760	8.168	11,660,424
2025-09-29	8.900	9.000	8.700	8.980	8.373	10,716,200
2025-09-26	8.940	9.010	8.860	8.970	8.364	5,244,100
2025-09-25	9.050	9.110	8.850	8.970	8.364	7,383,920
2025-09-24	8.860	9.020	8.860	9.000	8.392	6,050,522
2025-09-23	8.860	8.940	8.750	8.940	8.336	9,376,655
2025-09-22	9.080	9.080	8.810	8.870	8.270	7,051,301
2025-09-19	8.680	8.900	8.640	8.870	8.270	9,685,304
2025-09-18	8.820	8.850	8.640	8.670	8.084	13,287,885
2025-09-17	8.840	8.900	8.790	8.850	8.252	7,282,898
2025-09-16	8.960	8.980	8.840	8.870	8.270	8,568,222
2025-09-15	9.140	9.140	8.850	8.960	8.354	13,900,740
2025-09-12	9.100	9.210	9.060	9.120	8.504	14,813,402
2025-09-11	9.000	9.110	8.960	9.110	8.494	11,779,898
2025-09-10	9.060	9.140	8.980	9.000	8.392	10,950,761
2025-09-09	9.000	9.200	8.970	9.140	8.522	19,762,448
2025-09-08	9.000	9.040	8.950	9.020	8.410	12,326,239
2025-09-05	9.080	9.090	8.910	9.000	8.392	15,220,523
2025-09-04	8.930	9.130	8.770	9.080	8.466	17,328,061
2025-09-03	8.970	9.030	8.820	8.880	8.280	10,434,678
2025-09-02	9.100	9.160	8.890	8.960	8.354	19,219,340
2025-09-01	8.980	9.180	8.800	9.170	8.550	26,405,760
2025-08-29	8.830	8.970	8.790	8.930	8.326	14,693,946
2025-08-28	8.760	8.860	8.640	8.800	8.205	13,514,254
2025-08-27	8.910	9.010	8.780	8.800	8.205	13,613,280
2025-08-26	8.850	9.040	8.760	8.980	8.373	16,257,676
2025-08-25	8.920	8.970	8.820	8.870	8.270	14,489,878
2025-08-22	8.920	8.940	8.780	8.890	8.289	17,464,300
2025-08-21	8.780	8.990	8.760	8.930	8.326	17,189,214
2025-08-20	8.650	8.780	8.580	8.780	8.186	16,186,324
2025-08-19	8.600	8.660	8.580	8.640	8.056	12,597,380
2025-08-18	8.700	8.730	8.570	8.610	8.028	22,000,945
2025-08-15	8.580	8.710	8.540	8.690	8.103	14,642,182
2025-08-14	8.710	8.750	8.530	8.570	7.991	18,338,871
2025-08-13	8.570	8.730	8.550	8.680	8.093	19,047,737
2025-08-12	8.500	8.590	8.450	8.550	7.972	15,086,284
2025-08-11	8.560	8.610	8.470	8.490	7.916	19,200,090
2025-08-08	8.380	8.550	8.350	8.500	7.925	25,946,857
2025-08-07	8.420	8.470	8.260	8.380	7.814	34,495,765
2025-08-06	8.250	8.290	8.210	8.250	7.692	16,075,590
2025-08-05	8.220	8.290	8.190	8.270	7.711	11,409,147
2025-08-04	8.190	8.280	8.130	8.220	7.664	9,530,628
2025-08-01	8.060	8.330	8.060	8.190	7.636	18,074,443
2025-07-31	8.310	8.310	8.060	8.080	7.534	17,635,244
2025-07-30	8.310	8.360	8.260	8.340	7.776	10,812,682
2025-07-29	8.250	8.340	8.220	8.320	7.758	16,749,248
2025-07-28	8.400	8.450	8.240	8.250	7.692	19,296,290
2025-07-25	8.450	8.510	8.320	8.370	7.804	23,488,526
2025-07-24	8.320	8.470	8.280	8.450	7.879	31,651,214
2025-07-23	8.600	8.620	8.320	8.320	7.758	42,173,529
2025-07-22	8.610	8.740	8.390	8.720	8.131	72,410,084

← NewerPage 5 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.