Shenzhen - Delayed Quote CNY

Guangdong Tapai Group Co., Ltd. (002233.SZ)

7.52
-0.13
(-1.70%)
As of 2:20:54 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.447.677.477.527.525,775,929
May 15, 20257.677.697.607.657.655,060,982
May 14, 20257.717.717.577.647.644,998,000
May 13, 20257.757.757.627.677.675,196,691
May 12, 20257.597.697.507.687.6810,219,010
May 9, 20257.447.657.417.617.6112,447,156
May 8, 20257.457.517.407.417.4110,192,101
May 7, 20257.577.627.427.487.488,375,854
May 6, 20257.447.527.377.467.468,843,422
Apr 30, 20257.567.567.397.407.4011,977,554
Apr 29, 2025 0.45 Dividend
Apr 29, 20257.707.747.507.537.5310,457,819
Apr 28, 20258.238.238.058.107.658,968,182
Apr 25, 20258.168.268.138.237.7710,035,100
Apr 24, 20258.028.168.008.157.709,050,512
Apr 23, 20258.088.107.988.047.599,408,114
Apr 22, 20257.848.007.767.987.5410,722,856
Apr 21, 20257.967.997.867.877.438,047,600
Apr 18, 20257.907.977.877.967.525,276,302
Apr 17, 20257.928.057.887.937.496,843,712
Apr 16, 20257.907.997.807.947.507,519,903
Apr 15, 20257.957.977.857.947.505,799,803
Apr 14, 20258.008.037.907.967.526,363,797
Apr 11, 20258.008.067.918.007.567,437,366
Apr 10, 20258.068.097.938.047.599,456,501
Apr 9, 20257.928.057.738.007.5614,900,194
Apr 8, 20257.588.077.587.997.5520,915,256
Apr 7, 20258.058.097.457.587.1618,203,110
Apr 3, 20258.128.288.128.207.748,033,953
Apr 2, 20258.138.218.128.187.735,024,300
Apr 1, 20258.088.168.038.137.687,959,800
Mar 31, 20258.078.178.048.087.6310,471,400
Mar 28, 20258.168.178.058.077.626,751,992
Mar 27, 20258.138.208.078.157.707,826,902
Mar 26, 20258.178.188.088.147.696,516,700
Mar 25, 20258.098.198.068.157.708,399,536
Mar 24, 20258.068.158.018.157.7013,187,704
Mar 21, 20257.998.097.978.037.587,144,477
Mar 20, 20258.098.167.998.047.5910,890,688
Mar 19, 20258.018.127.968.037.5813,437,732
Mar 18, 20257.928.037.868.017.5712,537,201
Mar 17, 20257.847.917.817.887.4410,451,121
Mar 14, 20257.817.837.757.827.397,943,972
Mar 13, 20257.787.837.747.807.378,763,761
Mar 12, 20257.837.837.727.797.366,525,546
Mar 11, 20257.717.827.687.827.397,319,356
Mar 10, 20257.727.767.637.747.317,740,220
Mar 7, 20257.647.767.637.697.268,580,602
Mar 6, 20257.677.687.597.667.238,645,621
Mar 5, 20257.627.747.527.667.238,669,694
Mar 4, 20257.477.617.447.567.148,106,610
Mar 3, 20257.517.577.447.477.057,892,700
Feb 28, 20257.547.587.487.537.116,822,400
Feb 27, 20257.487.557.447.557.138,071,817
Feb 26, 20257.387.507.387.467.054,643,514
Feb 25, 20257.427.467.367.396.985,765,801
Feb 24, 20257.427.527.407.447.037,541,910
Feb 21, 20257.427.447.367.427.015,528,320
Feb 20, 20257.437.487.407.427.014,301,621
Feb 19, 20257.467.487.407.447.035,019,723
Feb 18, 20257.507.527.417.447.034,853,300
Feb 17, 20257.537.587.407.487.067,658,904
Feb 14, 20257.587.637.517.537.114,551,123
Feb 13, 20257.627.657.567.597.176,869,124
Feb 12, 20257.637.677.527.607.186,030,000
Feb 11, 20257.667.687.557.657.226,229,500
Feb 10, 20257.657.737.587.637.217,316,400
Feb 7, 20257.547.667.497.627.207,020,500
Feb 6, 20257.557.587.467.537.117,214,021
Feb 5, 20257.887.897.537.557.1310,891,013
Jan 27, 20257.837.947.777.857.4112,275,825
Jan 24, 20257.507.837.467.817.3814,768,549
Jan 23, 20257.477.587.467.487.066,193,510
Jan 22, 20257.367.447.327.437.024,582,602
Jan 21, 20257.417.427.307.386.974,533,249
Jan 20, 20257.507.527.387.406.996,442,759
Jan 17, 20257.367.507.317.487.066,431,001
Jan 16, 20257.307.427.267.396.986,059,323
Jan 15, 20257.277.327.227.306.895,767,423
Jan 14, 20257.207.307.207.306.897,863,404
Jan 13, 20257.177.307.107.206.805,981,890
Jan 10, 20257.287.327.197.196.794,908,867
Jan 9, 20257.347.357.267.266.865,873,600
Jan 8, 20257.467.527.287.386.978,236,444
Jan 7, 20257.597.687.397.467.0510,054,100
Jan 6, 20257.437.677.427.597.179,126,337
Jan 3, 20257.597.677.417.457.0410,209,314
Jan 2, 20257.707.867.517.567.1413,820,272
Dec 31, 20247.677.787.667.677.249,828,001
Dec 30, 20247.667.707.567.677.247,421,900
Dec 27, 20247.607.697.587.667.235,187,200
Dec 26, 20247.647.697.607.607.185,425,200
Dec 25, 20247.607.657.527.647.225,312,900
Dec 24, 20247.457.627.457.627.207,005,426
Dec 23, 20247.457.537.417.467.056,487,500
Dec 20, 20247.507.547.457.467.054,441,210
Dec 19, 20247.577.627.447.507.0810,275,601
Dec 18, 20247.637.697.607.607.184,943,601
Dec 17, 20247.677.707.537.607.188,926,901
Dec 16, 20247.687.737.627.657.228,770,938
Dec 13, 20247.877.897.657.657.2214,088,424
Dec 12, 20247.827.947.747.907.4613,481,203
Dec 11, 20247.717.877.717.797.3611,411,257
Dec 10, 20247.827.877.717.737.3012,627,551
Dec 9, 20247.797.807.637.687.259,370,459
Dec 6, 20247.607.787.597.787.3516,041,436
Dec 5, 20247.617.647.517.607.1810,415,514
Dec 4, 20247.707.727.587.607.1811,111,240
Dec 3, 20247.717.767.657.717.2811,203,902
Dec 2, 20247.707.747.677.707.2713,404,401
Nov 29, 20247.677.757.667.707.2710,479,000
Nov 28, 20247.647.717.617.687.256,953,463
Nov 27, 20247.617.657.477.637.2110,238,926
Nov 26, 20247.677.737.597.627.206,825,743
Nov 25, 20247.597.727.557.677.2411,122,100
Nov 22, 20247.787.827.567.587.1610,245,500
Nov 21, 20247.847.867.747.797.366,431,532
Nov 20, 20247.807.877.727.857.4110,335,702
Nov 19, 20247.777.857.697.827.399,973,801
Nov 18, 20247.757.967.737.777.3415,972,753
Nov 15, 20247.637.757.617.637.218,017,212
Nov 14, 20247.797.817.627.667.2313,011,402
Nov 13, 20247.727.807.697.777.348,834,800
Nov 12, 20247.787.887.697.747.3111,423,280
Nov 11, 20247.887.887.747.787.3513,587,340
Nov 8, 20248.188.217.877.917.4720,565,375
Nov 7, 20247.958.187.858.157.7013,300,981
Nov 6, 20248.028.107.877.987.5415,047,156
Nov 5, 20247.908.087.848.037.5817,626,702
Nov 4, 20247.847.897.697.897.4510,577,791
Nov 1, 20247.807.997.787.807.3713,759,186
Oct 31, 20247.847.907.707.857.4112,200,400
Oct 30, 20247.677.867.657.807.3710,692,503
Oct 29, 20247.957.997.657.687.2511,913,722
Oct 28, 20247.787.997.737.957.5115,226,695
Oct 25, 20247.597.827.567.787.3513,044,114
Oct 24, 20247.617.627.507.607.188,563,600
Oct 23, 20247.587.757.587.627.2010,442,741
Oct 22, 20247.577.607.517.597.176,193,051
Oct 21, 20247.667.707.537.577.1510,857,900
Oct 18, 20247.537.737.397.657.2214,961,565
Oct 17, 20247.797.847.517.517.0911,377,890
Oct 16, 20247.537.907.537.797.3615,497,692
Oct 15, 20247.787.827.607.617.199,133,618
Oct 14, 20247.637.837.567.787.3514,603,578
Oct 11, 20247.707.777.497.577.1514,375,881
Oct 10, 20247.537.917.457.727.2915,121,257
Oct 9, 20248.038.037.537.537.1120,880,884
Oct 8, 20248.818.897.968.197.7333,602,403
Sep 30, 20247.958.247.888.117.6629,371,946
Sep 27, 20247.667.837.517.607.1818,685,063
Sep 26, 20247.247.557.197.527.1015,677,935
Sep 25, 20247.107.347.077.246.8410,484,071
Sep 24, 20246.697.026.687.026.6311,798,573
Sep 23, 20246.536.726.516.696.326,487,843
Sep 20, 20246.586.596.486.556.195,640,000
Sep 19, 20246.646.686.546.596.229,177,752
Sep 18, 20246.766.766.586.616.245,220,900
Sep 13, 20246.636.796.616.776.398,730,619
Sep 12, 20246.556.686.556.656.284,654,284
Sep 11, 20246.586.616.516.546.184,000,880
Sep 10, 20246.656.696.516.616.243,108,107
Sep 9, 20246.686.686.596.636.263,994,665
Sep 6, 20246.766.796.676.696.323,078,400
Sep 5, 20246.666.786.656.766.386,098,871
Sep 4, 20246.776.826.636.666.296,288,600
Sep 3, 20246.836.856.766.806.424,271,702
Sep 2, 20246.966.986.826.846.465,933,288
Aug 30, 20246.957.056.876.996.607,333,612
Aug 29, 20246.967.006.876.946.555,499,922
Aug 28, 20246.987.026.916.946.553,957,400
Aug 27, 20246.947.056.946.986.594,734,243
Aug 26, 20246.827.036.826.956.568,290,855
Aug 23, 20246.756.886.726.846.465,074,061
Aug 22, 20246.856.856.756.756.385,207,900
Aug 21, 20246.936.946.786.816.436,698,829
Aug 20, 20247.127.136.896.916.537,758,843
Aug 19, 20247.097.167.077.106.715,066,931
Aug 16, 20247.147.177.097.106.715,316,600
Aug 15, 20247.237.247.127.166.768,022,800
Aug 14, 20247.257.397.227.236.836,175,500
Aug 13, 20247.207.317.197.296.883,989,970
Aug 12, 20247.337.367.177.246.846,814,969
Aug 9, 20247.497.517.337.346.936,596,400
Aug 8, 20247.447.537.407.497.078,683,300
Aug 7, 20247.447.537.377.467.0511,915,101
Aug 6, 20247.157.457.127.447.0319,545,600
Aug 5, 20247.147.327.117.126.727,656,500
Aug 2, 20247.077.247.067.166.767,679,891
Aug 1, 20247.077.157.007.116.7210,725,592
Jul 31, 20247.147.227.027.086.6911,666,016
Jul 30, 20247.147.187.097.166.764,915,000
Jul 29, 20247.207.227.117.156.754,927,136
Jul 26, 20247.287.287.157.226.826,065,265
Jul 25, 20247.047.257.047.236.8310,740,753
Jul 24, 20247.077.166.997.066.678,369,952
Jul 23, 20247.087.147.037.056.667,577,534
Jul 22, 20247.157.167.047.096.706,355,899
Jul 19, 20247.287.307.087.156.758,381,000
Jul 18, 20247.387.427.307.326.916,795,379
Jul 17, 20247.367.467.357.427.016,036,300
Jul 16, 20247.457.527.357.386.975,884,800
Jul 15, 20247.417.547.387.507.088,304,200
Jul 12, 20247.397.447.327.427.017,159,054
Jul 11, 20247.287.387.187.356.949,080,518
Jul 10, 20247.247.267.157.226.827,038,774
Jul 9, 20247.217.337.157.256.8510,840,613
Jul 8, 20247.297.437.297.346.939,587,339
Jul 5, 20247.357.397.287.336.928,555,300
Jul 4, 20247.427.437.327.366.959,378,001
Jul 3, 20247.347.437.297.406.9910,330,945
Jul 2, 20247.287.427.257.316.9013,036,441
Jul 1, 20247.277.367.257.276.8711,956,300
Jun 28, 20247.087.407.057.316.9023,832,215
Jun 27, 20247.007.056.937.036.648,063,647
Jun 26, 20246.767.006.767.006.619,779,139
Jun 25, 20246.656.866.636.836.458,454,886
Jun 24, 20246.796.806.586.656.287,729,669
Jun 21, 20246.686.846.686.806.426,723,453
Jun 20, 20246.716.736.656.686.313,817,457
Jun 19, 20246.756.796.716.726.354,762,459
Jun 18, 20246.726.776.686.756.385,686,500
Jun 17, 20246.776.786.646.706.337,374,430
Jun 14, 20246.726.806.656.766.388,266,033
Jun 13, 20246.736.786.676.756.388,141,840
Jun 12, 20246.746.806.716.756.385,951,300
Jun 11, 20246.816.826.686.746.376,329,000
Jun 7, 20246.806.886.696.806.428,822,120
Jun 6, 20246.856.916.746.776.397,842,900
Jun 5, 20246.926.956.836.846.465,834,700
Jun 4, 20246.856.956.786.946.557,020,859
Jun 3, 20246.866.976.806.846.4611,153,939
May 31, 20247.067.136.967.006.6113,298,565
May 30, 20247.177.207.067.086.697,231,500
May 29, 20247.107.327.107.176.7711,560,301
May 28, 20247.177.187.077.096.706,602,954
May 27, 20247.097.207.057.176.778,724,400
May 24, 20247.097.167.067.086.696,983,000
May 23, 20247.307.357.097.116.7210,750,202
May 22, 20247.317.417.297.306.8918,538,525
May 21, 20247.397.467.307.306.8915,789,800
May 20, 20247.517.557.337.386.9713,479,901
May 17, 20247.407.447.247.417.0013,397,401
May 16, 20247.197.357.197.306.8911,894,783