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 |
| 2026-09-18 | 7.100 | 7.140 | 7.070 | 7.130 | 7.000 | 7,999,671 |
| 2026-09-17 | 7.090 | 7.170 | 7.040 | 7.100 | 6.970 | 9,714,504 |
| 2026-09-16 | 7.080 | 7.160 | 7.000 | 7.110 | 6.980 | 14,113,985 |
| 2026-09-15 | 7.110 | 7.160 | 7.050 | 7.080 | 6.951 | 9,615,522 |
| 2026-09-14 | 7.120 | 7.170 | 7.070 | 7.120 | 6.990 | 6,505,815 |
| 2026-09-11 | 7.130 | 7.170 | 7.050 | 7.130 | 7.000 | 10,570,852 |
| 2026-09-10 | 7.120 | 7.170 | 7.080 | 7.110 | 6.980 | 7,970,000 |
| 2026-09-09 | 7.210 | 7.250 | 7.110 | 7.140 | 7.010 | 8,261,419 |
| 2026-09-08 | 7.100 | 7.250 | 7.090 | 7.190 | 7.059 | 10,100,707 |
| 2026-09-07 | 7.090 | 7.190 | 7.020 | 7.120 | 6.990 | 10,227,703 |
| 2026-09-04 | 7.110 | 7.210 | 7.070 | 7.090 | 6.961 | 11,436,803 |
| 2026-09-03 | 7.060 | 7.190 | 7.020 | 7.090 | 6.961 | 10,642,100 |
| 2026-09-02 | 7.170 | 7.200 | 7.020 | 7.040 | 6.912 | 10,213,400 |
| 2026-09-01 | 7.240 | 7.320 | 7.180 | 7.210 | 7.078 | 11,547,201 |
| 2026-08-31 | 7.370 | 7.430 | 7.250 | 7.250 | 7.118 | 6,457,957 |
| 2026-08-28 | 7.370 | 7.400 | 7.280 | 7.360 | 7.226 | 4,517,411 |
| 2026-08-27 | 7.400 | 7.420 | 7.250 | 7.370 | 7.235 | 8,554,557 |
| 2026-08-26 | 7.210 | 7.480 | 7.210 | 7.420 | 7.285 | 15,265,008 |
| 2026-08-25 | 7.110 | 7.240 | 7.100 | 7.230 | 7.098 | 9,038,714 |
| 2026-08-24 | 7.050 | 7.160 | 7.020 | 7.140 | 7.010 | 10,525,430 |
| 2026-08-21 | 7.070 | 7.080 | 6.990 | 7.050 | 6.921 | 7,045,100 |
| 2026-08-20 | 7.050 | 7.120 | 7.030 | 7.060 | 6.931 | 6,852,910 |
| 2026-08-19 | 7.110 | 7.150 | 7.020 | 7.060 | 6.931 | 11,782,120 |
| 2026-08-18 | 7.230 | 7.240 | 7.100 | 7.130 | 7.000 | 11,290,797 |
| 2026-08-17 | 7.220 | 7.290 | 7.150 | 7.230 | 7.098 | 14,157,873 |
| 2026-08-14 | 7.140 | 7.220 | 7.050 | 7.170 | 7.039 | 15,655,161 |
| 2026-08-13 | 7.170 | 7.200 | 7.080 | 7.090 | 6.961 | 10,969,538 |
| 2026-08-12 | 7.170 | 7.230 | 7.050 | 7.190 | 7.059 | 12,933,320 |
| 2026-08-11 | 7.310 | 7.320 | 7.160 | 7.210 | 7.078 | 11,376,150 |
| 2026-08-10 | 7.380 | 7.430 | 7.290 | 7.300 | 7.167 | 14,549,000 |
| 2026-08-07 | 7.520 | 7.520 | 7.300 | 7.410 | 7.275 | 17,884,090 |
| 2026-08-06 | 7.380 | 7.680 | 7.360 | 7.620 | 7.481 | 21,130,118 |
| 2026-08-05 | 7.420 | 7.470 | 7.330 | 7.410 | 7.275 | 11,006,900 |
| 2026-08-04 | 7.650 | 7.650 | 7.430 | 7.440 | 7.304 | 12,027,098 |
| 2026-08-03 | 7.540 | 7.690 | 7.460 | 7.620 | 7.481 | 13,035,412 |
| 2026-07-31 | 7.780 | 7.820 | 7.500 | 7.500 | 7.363 | 20,010,425 |
| 2026-07-30 | 7.590 | 7.840 | 7.550 | 7.820 | 7.677 | 12,315,055 |
| 2026-07-29 | 7.280 | 7.660 | 7.240 | 7.610 | 7.471 | 19,103,474 |
| 2026-07-28 | 7.190 | 7.290 | 7.050 | 7.250 | 7.118 | 9,711,201 |
| 2026-07-27 | 7.170 | 7.270 | 7.140 | 7.180 | 7.049 | 9,635,421 |
| 2026-07-24 | 7.200 | 7.270 | 7.170 | 7.200 | 7.069 | 7,328,420 |
| 2026-07-23 | 7.200 | 7.280 | 7.030 | 7.240 | 7.108 | 12,481,578 |
| 2026-07-22 | 7.400 | 7.440 | 7.110 | 7.250 | 7.118 | 14,482,732 |
| 2026-07-21 | 7.330 | 7.640 | 7.300 | 7.410 | 7.275 | 17,263,594 |
| 2026-07-20 | 7.240 | 7.490 | 7.220 | 7.370 | 7.235 | 14,364,134 |
Page 1 of 5 · 242 trading daysOlder →
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.