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

27.71

+0.89(+3.32%)

Updated at June 02 03:07PM

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 ¥5,701.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,049.56, while ¥1000 invested 1 year ago would be worth ¥2,336.42. This corresponds to total returns of 470.16%, 104.96%, 133.64%, respectively, with annualized returns of 20.93%, 15.42%, 133.64%.

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
June 02, 2026	26.83	27.71	27.71	28.16	25.73	34.92M
June 01, 2026	27.6	26.82	26.82	28.78	26.54	31.07M
May 29, 2026	30.95	27.98	27.98	30.95	27.7	44.22M
May 28, 2026	30.82	30.95	30.95	31.38	29.45	39.82M
May 27, 2026	32.1	31.33	31.33	33.09	30.64	47.27M
May 26, 2026	36.3	32.66	32.66	36.48	32	56.2M
May 25, 2026	36.01	38.06	38.06	38.4	33.05	66.89M
May 22, 2026	36.71	36.68	36.68	37.67	34.28	63.46M
May 21, 2026	34	35.66	35.66	41.75	34	69.93M
May 20, 2026	41.2	39.29	39.29	41.25	38.68	58.65M
May 19, 2026	33.34	42.24	42.24	42.24	32.52	75.46M
May 18, 2026	34	35.2	35.2	36.28	33.1	61.35M
May 15, 2026	34.36	35.26	35.26	36.68	33.53	70.06M
May 14, 2026	31.83	31.85	31.85	33.29	30.08	71.14M
May 13, 2026	28.65	30.73	30.73	33.3	28.65	81.71M
May 12, 2026	26.76	28.46	28.46	30	24.93	87M
May 11, 2026	25.02	25.01	25.01	25.55	23.39	60.75M
May 08, 2026	23.78	24.99	24.99	26.06	23.76	60.29M
May 07, 2026	24.98	24.77	24.77	25.98	23.7	79.84M
May 06, 2026	24.99	24.57	24.57	25.39	22.77	86.44M
April 30, 2026	24.47	24.47	24.47	24.47	24	36.83M
April 29, 2026	20.39	20.39	20.39	20.39	20.39	8.85M
April 28, 2026	17.61	16.99	16.99	17.8	16.89	19.61M
April 27, 2026	16.32	17.6	17.6	18.05	16.09	28.77M
April 24, 2026	16.03	16.73	16.73	17.45	15.99	24.67M
April 23, 2026	16.99	16.5	16.5	17	16.21	17.35M
April 22, 2026	17.29	17.04	17.04	17.48	16.82	23.09M
April 21, 2026	16.22	17.52	17.52	17.52	16.01	44.44M
April 20, 2026	18.28	16.52	16.52	18.37	16.06	52.64M
April 17, 2026	17.18	18.66	18.66	18.98	17	37.67M
April 16, 2026	18.01	17.41	17.41	18.02	17.28	24.09M
April 15, 2026	18.17	18.01	18.01	18.4	17.45	32.15M
April 14, 2026	17.02	17.81	17.81	18.18	16.81	51.06M
April 13, 2026	16.5	16.52	16.52	16.85	16.19	26.4M
April 10, 2026	16.74	16.67	16.67	17.08	16.04	37.23M
April 09, 2026	15.63	16.74	16.74	17	15.25	51.81M
April 08, 2026	15.41	15.87	15.87	15.98	15.22	36.44M
April 07, 2026	16.22	15.14	15.14	16.45	14.96	47.66M
April 03, 2026	16.23	16.61	16.61	17.18	15.23	67.7M
April 02, 2026	13.47	14.93	14.93	15.95	13.35	42.01M
April 01, 2026	13.45	13.49	13.49	13.69	13.23	6.23M
March 31, 2026	13.62	13.21	13.21	13.7	13.2	6.37M
March 30, 2026	13.65	13.7	13.7	13.85	13.27	6.15M
March 27, 2026	13.69	13.96	13.96	13.96	13.2	7.03M
March 26, 2026	14.45	13.73	13.73	14.61	13.67	9.3M
March 25, 2026	14.4	14.48	14.48	14.71	14.3	7.63M
March 24, 2026	14.33	14.31	14.31	14.35	13.62	8.22M
March 23, 2026	14.1	13.93	13.93	14.65	13.8	10.54M
March 20, 2026	14.86	14.6	14.6	15.24	14.6	12.53M
March 19, 2026	15	14.79	14.79	15.1	14.7	7.92M
March 18, 2026	14.69	15.25	15.25	15.27	14.69	12.81M
March 17, 2026	15.34	14.68	14.68	15.38	14.61	14.84M
March 16, 2026	14.93	15.46	15.46	15.5	14.74	16.28M
March 13, 2026	14.84	14.87	14.87	15.04	14.64	9.18M
March 12, 2026	15	14.85	14.85	15.28	14.84	9.46M
March 11, 2026	14.85	15.1	15.1	15.18	14.78	12.77M
March 10, 2026	14.68	14.9	14.87	14.96	14.64	5.26M
March 09, 2026	14.43	14.5	14.5	14.6	14.22	7.74M
March 06, 2026	14.68	14.71	14.71	14.79	14.44	10.69M
March 05, 2026	14.04	14.79	14.79	15	14.04	18.04M