Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.080 | 8.100 | 7.980 | 8.040 | 7.080 | 9,408,114 |
| 2025-04-22 | 7.840 | 8.000 | 7.760 | 7.980 | 7.027 | 10,722,856 |
| 2025-04-21 | 7.960 | 7.990 | 7.860 | 7.870 | 6.930 | 8,047,600 |
| 2025-04-18 | 7.900 | 7.970 | 7.870 | 7.960 | 7.010 | 5,276,302 |
| 2025-04-17 | 7.920 | 8.050 | 7.880 | 7.930 | 6.983 | 6,843,712 |
| 2025-04-16 | 7.900 | 7.990 | 7.800 | 7.940 | 6.992 | 7,519,903 |
| 2025-04-15 | 7.950 | 7.970 | 7.850 | 7.940 | 6.992 | 5,799,803 |
| 2025-04-14 | 8.000 | 8.030 | 7.900 | 7.960 | 7.010 | 6,363,797 |
| 2025-04-11 | 8.000 | 8.060 | 7.910 | 8.000 | 7.045 | 7,437,366 |
| 2025-04-10 | 8.060 | 8.090 | 7.930 | 8.040 | 7.080 | 9,456,501 |
| 2025-04-09 | 7.920 | 8.050 | 7.730 | 8.000 | 7.045 | 14,900,194 |
| 2025-04-08 | 7.580 | 8.070 | 7.580 | 7.990 | 7.036 | 20,915,256 |
| 2025-04-07 | 8.050 | 8.090 | 7.450 | 7.580 | 6.675 | 18,203,110 |
| 2025-04-03 | 8.120 | 8.280 | 8.120 | 8.200 | 7.221 | 8,033,953 |
| 2025-04-02 | 8.130 | 8.210 | 8.120 | 8.180 | 7.203 | 5,024,300 |
| 2025-04-01 | 8.080 | 8.160 | 8.030 | 8.130 | 7.159 | 7,959,800 |
| 2025-03-31 | 8.070 | 8.170 | 8.040 | 8.080 | 7.115 | 10,471,400 |
| 2025-03-28 | 8.160 | 8.170 | 8.050 | 8.070 | 7.106 | 6,751,992 |
| 2025-03-27 | 8.130 | 8.200 | 8.070 | 8.150 | 7.177 | 7,826,902 |
| 2025-03-26 | 8.170 | 8.180 | 8.080 | 8.140 | 7.168 | 6,516,700 |
| 2025-03-25 | 8.090 | 8.190 | 8.060 | 8.150 | 7.177 | 8,399,536 |
| 2025-03-24 | 8.060 | 8.150 | 8.010 | 8.150 | 7.177 | 13,187,704 |
| 2025-03-21 | 7.990 | 8.090 | 7.970 | 8.030 | 7.071 | 7,144,477 |
| 2025-03-20 | 8.090 | 8.160 | 7.990 | 8.040 | 7.080 | 10,890,688 |
| 2025-03-19 | 8.010 | 8.120 | 7.960 | 8.030 | 7.071 | 13,437,732 |
| 2025-03-18 | 7.920 | 8.030 | 7.860 | 8.010 | 7.054 | 12,537,201 |
| 2025-03-17 | 7.840 | 7.910 | 7.810 | 7.880 | 6.939 | 10,451,121 |
| 2025-03-14 | 7.810 | 7.830 | 7.750 | 7.820 | 6.886 | 7,943,972 |
| 2025-03-13 | 7.780 | 7.830 | 7.740 | 7.800 | 6.869 | 8,763,761 |
| 2025-03-12 | 7.830 | 7.830 | 7.720 | 7.790 | 6.860 | 6,525,546 |
| 2025-03-11 | 7.710 | 7.820 | 7.680 | 7.820 | 6.886 | 7,319,356 |
| 2025-03-10 | 7.720 | 7.760 | 7.630 | 7.740 | 6.816 | 7,740,220 |
| 2025-03-07 | 7.640 | 7.760 | 7.630 | 7.690 | 6.772 | 8,580,602 |
| 2025-03-06 | 7.670 | 7.680 | 7.590 | 7.660 | 6.745 | 8,645,621 |
| 2025-03-05 | 7.620 | 7.740 | 7.520 | 7.660 | 6.745 | 8,669,694 |
| 2025-03-04 | 7.470 | 7.610 | 7.440 | 7.560 | 6.657 | 8,106,610 |
| 2025-03-03 | 7.510 | 7.570 | 7.440 | 7.470 | 6.578 | 7,892,700 |
| 2025-02-28 | 7.540 | 7.580 | 7.480 | 7.530 | 6.631 | 6,822,400 |
| 2025-02-27 | 7.480 | 7.550 | 7.440 | 7.550 | 6.649 | 8,071,817 |
| 2025-02-26 | 7.380 | 7.500 | 7.380 | 7.460 | 6.569 | 4,643,514 |
| 2025-02-25 | 7.420 | 7.460 | 7.360 | 7.390 | 6.508 | 5,765,801 |
| 2025-02-24 | 7.420 | 7.520 | 7.400 | 7.440 | 6.552 | 7,541,910 |
| 2025-02-21 | 7.420 | 7.440 | 7.360 | 7.420 | 6.534 | 5,528,320 |
| 2025-02-20 | 7.430 | 7.480 | 7.400 | 7.420 | 6.534 | 4,301,621 |
| 2025-02-19 | 7.460 | 7.480 | 7.400 | 7.440 | 6.552 | 5,019,723 |
| 2025-02-18 | 7.500 | 7.520 | 7.410 | 7.440 | 6.552 | 4,853,300 |
| 2025-02-17 | 7.530 | 7.580 | 7.400 | 7.480 | 6.587 | 7,658,904 |
| 2025-02-14 | 7.580 | 7.630 | 7.510 | 7.530 | 6.631 | 4,551,123 |
| 2025-02-13 | 7.620 | 7.650 | 7.560 | 7.590 | 6.684 | 6,869,124 |
| 2025-02-12 | 7.630 | 7.670 | 7.520 | 7.600 | 6.693 | 6,030,000 |
| 2025-02-11 | 7.660 | 7.680 | 7.550 | 7.650 | 6.737 | 6,229,500 |
| 2025-02-10 | 7.650 | 7.730 | 7.580 | 7.630 | 6.719 | 7,316,400 |
| 2025-02-07 | 7.540 | 7.660 | 7.490 | 7.620 | 6.710 | 7,020,500 |
| 2025-02-06 | 7.550 | 7.580 | 7.460 | 7.530 | 6.631 | 7,214,021 |
| 2025-02-05 | 7.880 | 7.890 | 7.530 | 7.550 | 6.649 | 10,891,013 |
| 2025-01-27 | 7.830 | 7.940 | 7.770 | 7.850 | 6.913 | 12,275,825 |
| 2025-01-24 | 7.500 | 7.830 | 7.460 | 7.810 | 6.878 | 14,768,549 |
| 2025-01-23 | 7.470 | 7.580 | 7.460 | 7.480 | 6.587 | 6,193,510 |
| 2025-01-22 | 7.360 | 7.440 | 7.320 | 7.430 | 6.543 | 4,582,602 |
| 2025-01-21 | 7.410 | 7.420 | 7.300 | 7.380 | 6.499 | 4,533,249 |
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.