Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.500 | 7.520 | 7.380 | 7.400 | 6.516 | 6,442,759 |
| 2025-01-17 | 7.360 | 7.500 | 7.310 | 7.480 | 6.587 | 6,431,001 |
| 2025-01-16 | 7.300 | 7.420 | 7.260 | 7.390 | 6.508 | 6,059,323 |
| 2025-01-15 | 7.270 | 7.320 | 7.220 | 7.300 | 6.428 | 5,767,423 |
| 2025-01-14 | 7.200 | 7.300 | 7.200 | 7.300 | 6.428 | 7,863,404 |
| 2025-01-13 | 7.170 | 7.300 | 7.100 | 7.200 | 6.340 | 5,981,890 |
| 2025-01-10 | 7.280 | 7.320 | 7.190 | 7.190 | 6.332 | 4,908,867 |
| 2025-01-09 | 7.340 | 7.350 | 7.260 | 7.260 | 6.393 | 5,873,600 |
| 2025-01-08 | 7.460 | 7.520 | 7.280 | 7.380 | 6.499 | 8,236,444 |
| 2025-01-07 | 7.590 | 7.680 | 7.390 | 7.460 | 6.569 | 10,054,100 |
| 2025-01-06 | 7.430 | 7.670 | 7.420 | 7.590 | 6.684 | 9,126,337 |
| 2025-01-03 | 7.590 | 7.670 | 7.410 | 7.450 | 6.561 | 10,209,314 |
| 2025-01-02 | 7.700 | 7.860 | 7.510 | 7.560 | 6.657 | 13,820,272 |
| 2024-12-31 | 7.670 | 7.780 | 7.660 | 7.670 | 6.754 | 9,828,001 |
| 2024-12-30 | 7.660 | 7.700 | 7.560 | 7.670 | 6.754 | 7,421,900 |
| 2024-12-27 | 7.600 | 7.690 | 7.580 | 7.660 | 6.745 | 5,187,200 |
| 2024-12-26 | 7.640 | 7.690 | 7.600 | 7.600 | 6.693 | 5,425,200 |
| 2024-12-25 | 7.600 | 7.650 | 7.520 | 7.640 | 6.728 | 5,312,900 |
| 2024-12-24 | 7.450 | 7.620 | 7.450 | 7.620 | 6.710 | 7,005,426 |
| 2024-12-23 | 7.450 | 7.530 | 7.410 | 7.460 | 6.569 | 6,487,500 |
| 2024-12-20 | 7.500 | 7.540 | 7.450 | 7.460 | 6.569 | 4,441,210 |
| 2024-12-19 | 7.570 | 7.620 | 7.440 | 7.500 | 6.605 | 10,275,601 |
| 2024-12-18 | 7.630 | 7.690 | 7.600 | 7.600 | 6.693 | 4,943,601 |
| 2024-12-17 | 7.670 | 7.700 | 7.530 | 7.600 | 6.693 | 8,926,901 |
| 2024-12-16 | 7.680 | 7.730 | 7.620 | 7.650 | 6.737 | 8,770,938 |
| 2024-12-13 | 7.870 | 7.890 | 7.650 | 7.650 | 6.737 | 14,088,424 |
| 2024-12-12 | 7.820 | 7.940 | 7.740 | 7.900 | 6.957 | 13,481,203 |
| 2024-12-11 | 7.710 | 7.870 | 7.710 | 7.790 | 6.860 | 11,411,257 |
| 2024-12-10 | 7.820 | 7.870 | 7.710 | 7.730 | 6.807 | 12,627,551 |
| 2024-12-09 | 7.790 | 7.800 | 7.630 | 7.680 | 6.763 | 9,370,459 |
| 2024-12-06 | 7.600 | 7.780 | 7.590 | 7.780 | 6.851 | 16,041,436 |
| 2024-12-05 | 7.610 | 7.640 | 7.510 | 7.600 | 6.693 | 10,415,514 |
| 2024-12-04 | 7.700 | 7.720 | 7.580 | 7.600 | 6.693 | 11,111,240 |
| 2024-12-03 | 7.710 | 7.760 | 7.650 | 7.710 | 6.789 | 11,203,902 |
| 2024-12-02 | 7.700 | 7.740 | 7.670 | 7.700 | 6.781 | 13,404,401 |
| 2024-11-29 | 7.670 | 7.750 | 7.660 | 7.700 | 6.781 | 10,479,000 |
| 2024-11-28 | 7.640 | 7.710 | 7.610 | 7.680 | 6.763 | 6,953,463 |
| 2024-11-27 | 7.610 | 7.650 | 7.470 | 7.630 | 6.719 | 10,238,926 |
| 2024-11-26 | 7.670 | 7.730 | 7.590 | 7.620 | 6.710 | 6,825,743 |
| 2024-11-25 | 7.590 | 7.720 | 7.550 | 7.670 | 6.754 | 11,122,100 |
| 2024-11-22 | 7.780 | 7.820 | 7.560 | 7.580 | 6.675 | 10,245,500 |
| 2024-11-21 | 7.840 | 7.860 | 7.740 | 7.790 | 6.860 | 6,431,532 |
| 2024-11-20 | 7.800 | 7.870 | 7.720 | 7.850 | 6.913 | 10,335,702 |
| 2024-11-19 | 7.770 | 7.850 | 7.690 | 7.820 | 6.886 | 9,973,801 |
| 2024-11-18 | 7.750 | 7.960 | 7.730 | 7.770 | 6.842 | 15,972,753 |
| 2024-11-15 | 7.630 | 7.750 | 7.610 | 7.630 | 6.719 | 8,017,212 |
| 2024-11-14 | 7.790 | 7.810 | 7.620 | 7.660 | 6.745 | 13,011,402 |
| 2024-11-13 | 7.720 | 7.800 | 7.690 | 7.770 | 6.842 | 8,834,800 |
| 2024-11-12 | 7.780 | 7.880 | 7.690 | 7.740 | 6.816 | 11,423,280 |
| 2024-11-11 | 7.880 | 7.880 | 7.740 | 7.780 | 6.851 | 13,587,340 |
| 2024-11-08 | 8.180 | 8.210 | 7.870 | 7.910 | 6.966 | 20,565,375 |
| 2024-11-07 | 7.950 | 8.180 | 7.850 | 8.150 | 7.177 | 13,300,981 |
| 2024-11-06 | 8.020 | 8.100 | 7.870 | 7.980 | 7.027 | 15,047,156 |
| 2024-11-05 | 7.900 | 8.080 | 7.840 | 8.030 | 7.071 | 17,626,702 |
| 2024-11-04 | 7.840 | 7.890 | 7.690 | 7.890 | 6.948 | 10,577,791 |
| 2024-11-01 | 7.800 | 7.990 | 7.780 | 7.800 | 6.869 | 13,759,186 |
| 2024-10-31 | 7.840 | 7.900 | 7.700 | 7.850 | 6.913 | 12,200,400 |
| 2024-10-30 | 7.670 | 7.860 | 7.650 | 7.800 | 6.869 | 10,692,503 |
| 2024-10-29 | 7.950 | 7.990 | 7.650 | 7.680 | 6.763 | 11,913,722 |
| 2024-10-28 | 7.780 | 7.990 | 7.730 | 7.950 | 7.001 | 15,226,695 |
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.