Xiamen Guangpu Electronics Co., Ltd. (300632.SZ) SHZ

Currency In CNY

300632.SZ Historical Return

If you invested ¥1000 in Xiamen Guangpu Electronics Co., Ltd. (300632.SZ) since IPO date, it would be worth ¥3,018.52 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.05, while ¥1000 invested 1 year ago would be worth ¥1,082.66. This corresponds to total returns of 201.85%, 9.81%, 8.27%, respectively, with annualized returns of 12.19%, 1.89%, 8.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300632.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	14	14.47	14.47	14.67	13.89	13.56M
November 09, 2026	13.9	13.65	13.65	14.12	13.56	8.3M
November 06, 2026	13.31	13.62	13.62	13.96	13.21	11.43M
November 05, 2026	13.49	14.19	14.19	14.51	13.36	13.58M
November 04, 2026	12.88	13.55	13.55	13.6	12.33	14.43M
November 03, 2026	13.3	12.84	12.84	13.53	12.68	9.17M
November 02, 2026	13.04	13.49	13.49	13.56	12.61	10.53M
October 30, 2026	13.11	12.8	12.8	13.76	12.76	11.57M
October 29, 2026	14.32	13.59	13.59	14.4	13.57	8.22M
October 28, 2026	14.15	14.43	14.43	14.58	13.79	9.4M
October 27, 2026	14.5	13.92	13.92	14.72	13.92	8.13M
October 26, 2026	14.62	14.24	14.24	14.68	14.09	7.23M
October 23, 2026	14.1	14.76	14.76	14.82	13.13	12.35M
October 22, 2026	15.11	14.46	14.46	15.24	14.4	7.76M
October 21, 2026	15.25	15.11	15.11	15.46	15	6.66M
October 20, 2026	14.51	15.14	15.14	15.42	14.43	9.03M
October 19, 2026	14.66	14.65	14.65	14.88	13.97	7.73M
October 16, 2026	15.5	14.8	14.8	15.58	14.64	7.99M
October 15, 2026	15.33	15.15	15.15	15.76	15.09	8.75M
October 14, 2026	16.01	15.89	15.89	16.5	15.62	10.09M
October 13, 2026	15	15.98	15.98	16.2	14.33	15.43M
October 12, 2026	15.7	15.32	15.32	15.8	15.21	8.36M
October 09, 2026	16.6	15.78	15.78	16.68	14.95	13.83M
October 08, 2026	17.74	16.71	16.71	18.15	16.52	10.99M
September 30, 2026	18.23	17.58	17.58	18.32	17.41	11.63M
September 29, 2026	17.65	18.23	18.23	18.44	17.55	10.31M
September 28, 2026	19.17	17.84	17.84	19.25	17.63	13.03M
September 24, 2026	19.35	19.39	19.39	19.73	18.9	14.43M
September 23, 2026	19.4	19.35	19.35	19.59	19.18	10.68M
September 22, 2026	19.4	19.25	19.25	20.2	19.12	16.42M
September 21, 2026	19.15	19.89	19.89	20.1	19.15	18.51M
September 18, 2026	19.4	19.07	19.07	19.45	18.85	15.43M
September 17, 2026	19.18	19.02	19.02	19.86	18.93	21.14M
September 16, 2026	17.66	18.95	18.95	19.28	17.46	20.28M
September 15, 2026	17.8	17.7	17.7	18.16	17.65	9.26M
September 11, 2026	17.71	17.66	17.66	18.05	16.88	14.89M
September 10, 2026	18.2	18.04	18.04	18.49	17.99	16.18M
September 09, 2026	18.7	18.57	18.57	20.24	18.42	30M
September 08, 2026	18.92	18.4	18.4	19.38	18.35	19.8M
September 07, 2026	17.57	19	19	19.19	17.2	26.21M
September 04, 2026	17.71	17.15	17.15	18.21	16.97	10.75M
September 03, 2026	17.98	17.63	17.63	17.98	17.38	9.08M
September 02, 2026	17.74	17.75	17.75	17.98	17.48	6.43M
September 01, 2026	18.45	17.94	17.94	18.47	17.71	8.63M
August 31, 2026	17.7	18.37	18.37	18.43	17.6	8.49M
August 28, 2026	18.46	18.06	18.06	18.88	18	8.75M
August 27, 2026	17.99	18.46	18.46	18.72	17.85	11.41M
August 26, 2026	18.51	17.82	17.82	18.56	17.35	11.06M
August 25, 2026	17.7	18.51	18.51	18.66	17.48	9.51M
August 24, 2026	18.4	18.13	18.13	18.89	17.55	10.32M
August 21, 2026	19.35	18.74	18.74	19.35	17.96	10.64M
August 20, 2026	18.65	18.49	18.49	18.92	18.15	12.08M
August 19, 2026	19.51	18.05	18.05	19.55	18	15.17M
August 18, 2026	20.06	19.98	19.98	20.51	19.51	14.77M
August 17, 2026	19.79	20.06	20.06	20.1	19.35	14.2M
August 14, 2026	19.35	19.48	19.48	19.55	18.97	12.33M
August 13, 2026	19.88	18.99	18.99	19.95	18.94	16.88M
August 12, 2026	19.5	19.6	19.6	19.88	19.04	16.04M
August 11, 2026	18.4	19.27	19.27	19.61	18.21	25.76M
August 10, 2026	19.43	18.71	18.71	19.45	18.38	25.19M