Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.590 | 7.820 | 7.560 | 7.780 | 6.851 | 13,044,114 |
| 2024-10-24 | 7.610 | 7.620 | 7.500 | 7.600 | 6.693 | 8,563,600 |
| 2024-10-23 | 7.580 | 7.750 | 7.580 | 7.620 | 6.710 | 10,442,741 |
| 2024-10-22 | 7.570 | 7.600 | 7.510 | 7.590 | 6.684 | 6,193,051 |
| 2024-10-21 | 7.660 | 7.700 | 7.530 | 7.570 | 6.666 | 10,857,900 |
| 2024-10-18 | 7.530 | 7.730 | 7.390 | 7.650 | 6.737 | 14,961,565 |
| 2024-10-17 | 7.790 | 7.840 | 7.510 | 7.510 | 6.613 | 11,377,890 |
| 2024-10-16 | 7.530 | 7.900 | 7.530 | 7.790 | 6.860 | 15,497,692 |
| 2024-10-15 | 7.780 | 7.820 | 7.600 | 7.610 | 6.701 | 9,133,618 |
| 2024-10-14 | 7.630 | 7.830 | 7.560 | 7.780 | 6.851 | 14,603,578 |
| 2024-10-11 | 7.700 | 7.770 | 7.490 | 7.570 | 6.666 | 14,375,881 |
| 2024-10-10 | 7.530 | 7.910 | 7.450 | 7.720 | 6.798 | 15,121,257 |
| 2024-10-09 | 8.030 | 8.030 | 7.530 | 7.530 | 6.631 | 20,880,884 |
| 2024-10-08 | 8.810 | 8.890 | 7.960 | 8.190 | 7.212 | 33,602,403 |
| 2024-09-30 | 7.950 | 8.240 | 7.880 | 8.110 | 7.142 | 29,371,946 |
| 2024-09-27 | 7.660 | 7.830 | 7.510 | 7.600 | 6.693 | 18,685,063 |
| 2024-09-26 | 7.240 | 7.550 | 7.190 | 7.520 | 6.622 | 15,677,935 |
| 2024-09-25 | 7.100 | 7.340 | 7.070 | 7.240 | 6.376 | 10,484,071 |
| 2024-09-24 | 6.690 | 7.020 | 6.680 | 7.020 | 6.182 | 11,798,573 |
| 2024-09-23 | 6.530 | 6.720 | 6.510 | 6.690 | 5.891 | 6,487,843 |
| 2024-09-20 | 6.580 | 6.590 | 6.480 | 6.550 | 5.768 | 5,640,000 |
| 2024-09-19 | 6.640 | 6.680 | 6.540 | 6.590 | 5.803 | 9,177,752 |
| 2024-09-18 | 6.760 | 6.760 | 6.580 | 6.610 | 5.821 | 5,220,900 |
| 2024-09-13 | 6.630 | 6.790 | 6.610 | 6.770 | 5.962 | 8,730,619 |
| 2024-09-12 | 6.550 | 6.680 | 6.550 | 6.650 | 5.856 | 4,654,284 |
| 2024-09-11 | 6.580 | 6.610 | 6.510 | 6.540 | 5.759 | 4,000,880 |
| 2024-09-10 | 6.650 | 6.690 | 6.510 | 6.610 | 5.821 | 3,108,107 |
| 2024-09-09 | 6.680 | 6.680 | 6.590 | 6.630 | 5.838 | 3,994,665 |
| 2024-09-06 | 6.760 | 6.790 | 6.670 | 6.690 | 5.891 | 3,078,400 |
| 2024-09-05 | 6.660 | 6.780 | 6.650 | 6.760 | 5.953 | 6,098,871 |
| 2024-09-04 | 6.770 | 6.820 | 6.630 | 6.660 | 5.865 | 6,288,600 |
| 2024-09-03 | 6.830 | 6.850 | 6.760 | 6.800 | 5.988 | 4,271,702 |
| 2024-09-02 | 6.960 | 6.980 | 6.820 | 6.840 | 6.023 | 5,933,288 |
| 2024-08-30 | 6.950 | 7.050 | 6.870 | 6.990 | 6.155 | 7,333,612 |
| 2024-08-29 | 6.960 | 7.000 | 6.870 | 6.940 | 6.111 | 5,499,922 |
| 2024-08-28 | 6.980 | 7.020 | 6.910 | 6.940 | 6.111 | 3,957,400 |
| 2024-08-27 | 6.940 | 7.050 | 6.940 | 6.980 | 6.147 | 4,734,243 |
| 2024-08-26 | 6.820 | 7.030 | 6.820 | 6.950 | 6.120 | 8,290,855 |
| 2024-08-23 | 6.750 | 6.880 | 6.720 | 6.840 | 6.023 | 5,074,061 |
| 2024-08-22 | 6.850 | 6.850 | 6.750 | 6.750 | 5.944 | 5,207,900 |
| 2024-08-21 | 6.930 | 6.940 | 6.780 | 6.810 | 5.997 | 6,698,829 |
| 2024-08-20 | 7.120 | 7.130 | 6.890 | 6.910 | 6.085 | 7,758,843 |
| 2024-08-19 | 7.090 | 7.160 | 7.070 | 7.100 | 6.252 | 5,066,931 |
| 2024-08-16 | 7.140 | 7.170 | 7.090 | 7.100 | 6.252 | 5,316,600 |
| 2024-08-15 | 7.230 | 7.240 | 7.120 | 7.160 | 6.305 | 8,022,800 |
| 2024-08-14 | 7.250 | 7.390 | 7.220 | 7.230 | 6.367 | 6,175,500 |
| 2024-08-13 | 7.200 | 7.310 | 7.190 | 7.290 | 6.420 | 3,989,970 |
| 2024-08-12 | 7.330 | 7.360 | 7.170 | 7.240 | 6.376 | 6,814,969 |
| 2024-08-09 | 7.490 | 7.510 | 7.330 | 7.340 | 6.464 | 6,596,400 |
| 2024-08-08 | 7.440 | 7.530 | 7.400 | 7.490 | 6.596 | 8,683,300 |
| 2024-08-07 | 7.440 | 7.530 | 7.370 | 7.460 | 6.569 | 11,915,101 |
| 2024-08-06 | 7.150 | 7.450 | 7.120 | 7.440 | 6.552 | 19,545,600 |
| 2024-08-05 | 7.140 | 7.320 | 7.110 | 7.120 | 6.270 | 7,656,500 |
| 2024-08-02 | 7.070 | 7.240 | 7.060 | 7.160 | 6.305 | 7,679,891 |
| 2024-08-01 | 7.070 | 7.150 | 7.000 | 7.110 | 6.261 | 10,725,592 |
| 2024-07-31 | 7.140 | 7.220 | 7.020 | 7.080 | 6.235 | 11,666,016 |
| 2024-07-30 | 7.140 | 7.180 | 7.090 | 7.160 | 6.305 | 4,915,000 |
| 2024-07-29 | 7.200 | 7.220 | 7.110 | 7.150 | 6.296 | 4,927,136 |
| 2024-07-26 | 7.280 | 7.280 | 7.150 | 7.220 | 6.358 | 6,065,265 |
| 2024-07-25 | 7.040 | 7.250 | 7.040 | 7.230 | 6.367 | 10,740,753 |
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.