Guangdong Tapai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.680 | 7.950 | 7.650 | 7.900 | 7.900 | 29,648,827 |
| 2026-10-16 | 7.500 | 7.830 | 7.460 | 7.800 | 7.800 | 45,480,876 |
| 2026-10-15 | 7.300 | 7.570 | 7.290 | 7.410 | 7.410 | 18,678,947 |
| 2026-10-14 | 7.040 | 7.530 | 7.040 | 7.370 | 7.370 | 26,253,992 |
| 2026-10-13 | 7.170 | 7.200 | 7.030 | 7.040 | 7.040 | 13,226,900 |
| 2026-10-12 | 7.240 | 7.320 | 7.140 | 7.170 | 7.170 | 16,365,803 |
| 2026-10-09 | 7.090 | 7.330 | 7.080 | 7.230 | 7.230 | 29,959,400 |
| 2026-10-08 | 6.870 | 7.140 | 6.810 | 7.100 | 7.100 | 25,375,154 |
| 2026-09-30 | 6.680 | 6.900 | 6.660 | 6.860 | 6.860 | 14,787,713 |
| 2026-09-29 | 6.670 | 6.720 | 6.650 | 6.680 | 6.680 | 8,982,272 |
| 2026-09-28 | 6.750 | 6.780 | 6.610 | 6.670 | 6.670 | 14,349,231 |
| 2026-09-24 | 6.980 | 6.990 | 6.700 | 6.730 | 6.730 | 26,696,496 |
| 2026-09-23 | 7.140 | 7.260 | 7.080 | 7.120 | 6.990 | 23,352,648 |
| 2026-09-22 | 7.130 | 7.150 | 7.100 | 7.140 | 7.010 | 12,924,797 |
| 2026-09-21 | 7.150 | 7.160 | 7.060 | 7.130 | 7.000 | 10,296,185 |
Page 1 of 1 · 15 trading days
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.