Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.610 | 8.740 | 8.390 | 8.720 | 8.131 | 72,410,084 |
| 2025-07-21 | 8.150 | 8.790 | 8.080 | 8.790 | 8.196 | 66,883,025 |
| 2025-07-18 | 8.010 | 8.040 | 7.970 | 7.990 | 7.450 | 7,351,129 |
| 2025-07-17 | 8.030 | 8.050 | 7.980 | 8.000 | 7.459 | 7,464,730 |
| 2025-07-16 | 8.070 | 8.160 | 7.960 | 8.030 | 7.487 | 10,456,519 |
| 2025-07-15 | 8.180 | 8.230 | 8.020 | 8.050 | 7.506 | 13,095,017 |
| 2025-07-14 | 8.080 | 8.250 | 8.080 | 8.190 | 7.636 | 15,360,965 |
| 2025-07-11 | 8.230 | 8.300 | 8.050 | 8.110 | 7.562 | 16,881,131 |
| 2025-07-10 | 8.120 | 8.280 | 8.100 | 8.190 | 7.636 | 23,521,902 |
| 2025-07-09 | 8.160 | 8.440 | 8.020 | 8.120 | 7.571 | 48,998,014 |
| 2025-07-08 | 7.680 | 7.880 | 7.670 | 7.830 | 7.301 | 16,017,026 |
| 2025-07-07 | 7.590 | 7.730 | 7.540 | 7.700 | 7.180 | 11,909,743 |
| 2025-07-04 | 7.530 | 7.590 | 7.510 | 7.560 | 7.049 | 8,799,022 |
| 2025-07-03 | 7.520 | 7.540 | 7.450 | 7.530 | 7.021 | 8,869,100 |
| 2025-07-02 | 7.400 | 7.510 | 7.390 | 7.510 | 7.002 | 10,174,465 |
| 2025-07-01 | 7.400 | 7.420 | 7.370 | 7.390 | 6.890 | 6,082,701 |
| 2025-06-30 | 7.390 | 7.420 | 7.360 | 7.400 | 6.900 | 5,031,900 |
| 2025-06-27 | 7.360 | 7.430 | 7.340 | 7.410 | 6.909 | 8,341,200 |
| 2025-06-26 | 7.330 | 7.360 | 7.310 | 7.340 | 6.844 | 7,749,379 |
| 2025-06-25 | 7.330 | 7.340 | 7.280 | 7.330 | 6.835 | 6,504,708 |
| 2025-06-24 | 7.310 | 7.340 | 7.280 | 7.310 | 6.816 | 8,030,660 |
| 2025-06-23 | 7.350 | 7.380 | 7.250 | 7.300 | 6.807 | 7,956,035 |
| 2025-06-20 | 7.340 | 7.420 | 7.330 | 7.360 | 6.862 | 6,316,925 |
| 2025-06-19 | 7.390 | 7.450 | 7.320 | 7.330 | 6.835 | 7,705,917 |
| 2025-06-18 | 7.380 | 7.430 | 7.310 | 7.410 | 6.909 | 7,769,101 |
| 2025-06-17 | 7.400 | 7.430 | 7.350 | 7.400 | 6.900 | 6,392,400 |
| 2025-06-16 | 7.380 | 7.400 | 7.340 | 7.370 | 6.872 | 5,647,200 |
| 2025-06-13 | 7.470 | 7.480 | 7.370 | 7.380 | 6.881 | 7,771,610 |
| 2025-06-12 | 7.480 | 7.540 | 7.450 | 7.470 | 6.965 | 6,510,433 |
| 2025-06-11 | 7.470 | 7.530 | 7.450 | 7.490 | 6.984 | 5,690,901 |
| 2025-06-10 | 7.540 | 7.570 | 7.430 | 7.450 | 6.946 | 10,737,661 |
| 2025-06-09 | 7.590 | 7.590 | 7.480 | 7.540 | 7.030 | 6,849,362 |
| 2025-06-06 | 7.550 | 7.600 | 7.510 | 7.570 | 7.058 | 8,146,434 |
| 2025-06-05 | 7.580 | 7.600 | 7.510 | 7.550 | 7.040 | 7,629,500 |
| 2025-06-04 | 7.540 | 7.590 | 7.510 | 7.570 | 7.058 | 8,645,284 |
| 2025-06-03 | 7.790 | 7.820 | 7.520 | 7.570 | 7.058 | 22,304,790 |
| 2025-05-30 | 7.620 | 7.950 | 7.610 | 7.800 | 7.273 | 30,138,772 |
| 2025-05-29 | 7.650 | 7.670 | 7.560 | 7.620 | 7.105 | 9,356,805 |
| 2025-05-28 | 7.660 | 7.700 | 7.610 | 7.650 | 7.133 | 7,419,701 |
| 2025-05-27 | 7.670 | 7.710 | 7.560 | 7.640 | 7.124 | 8,229,003 |
| 2025-05-26 | 7.770 | 7.830 | 7.670 | 7.700 | 7.180 | 7,355,800 |
| 2025-05-23 | 7.760 | 7.790 | 7.730 | 7.770 | 7.245 | 8,700,229 |
| 2025-05-22 | 7.740 | 7.760 | 7.640 | 7.660 | 7.142 | 4,247,200 |
| 2025-05-21 | 7.640 | 7.740 | 7.630 | 7.720 | 7.198 | 5,832,501 |
| 2025-05-20 | 7.580 | 7.700 | 7.530 | 7.630 | 7.114 | 6,773,102 |
| 2025-05-19 | 7.510 | 7.580 | 7.490 | 7.570 | 7.058 | 4,987,300 |
| 2025-05-16 | 7.670 | 7.670 | 7.470 | 7.510 | 7.002 | 6,559,257 |
| 2025-05-15 | 7.670 | 7.690 | 7.600 | 7.650 | 7.133 | 5,060,982 |
| 2025-05-14 | 7.710 | 7.710 | 7.570 | 7.640 | 7.124 | 4,998,000 |
| 2025-05-13 | 7.750 | 7.750 | 7.620 | 7.670 | 7.152 | 5,196,691 |
| 2025-05-12 | 7.590 | 7.690 | 7.500 | 7.680 | 7.161 | 10,219,010 |
| 2025-05-09 | 7.440 | 7.650 | 7.410 | 7.610 | 7.096 | 12,447,156 |
| 2025-05-08 | 7.450 | 7.510 | 7.400 | 7.410 | 6.909 | 10,192,101 |
| 2025-05-07 | 7.570 | 7.620 | 7.420 | 7.480 | 6.974 | 8,375,854 |
| 2025-05-06 | 7.440 | 7.520 | 7.370 | 7.460 | 6.956 | 8,843,422 |
| 2025-04-30 | 7.560 | 7.560 | 7.390 | 7.400 | 6.900 | 11,977,554 |
| 2025-04-29 | 7.700 | 7.740 | 7.500 | 7.530 | 7.021 | 10,457,819 |
| 2025-04-28 | 8.230 | 8.230 | 8.050 | 8.100 | 7.133 | 8,968,182 |
| 2025-04-25 | 8.160 | 8.260 | 8.130 | 8.230 | 7.247 | 10,035,100 |
| 2025-04-24 | 8.020 | 8.160 | 8.000 | 8.150 | 7.177 | 9,050,512 |
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.