Goldcup Electric Apparatus Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.140	8.680	8.050	8.590	7.625	27,469,124
2024-01-22	8.730	8.770	8.190	8.260	7.332	30,334,944
2024-01-19	8.640	8.870	8.540	8.770	7.785	36,011,277
2024-01-18	8.600	8.780	8.370	8.670	7.696	48,595,512
2024-01-17	8.620	9.140	8.590	8.600	7.634	59,910,613
2024-01-16	8.240	8.330	8.180	8.310	7.377	10,240,904
2024-01-15	8.180	8.330	8.150	8.250	7.323	8,599,882
2024-01-12	8.270	8.330	8.200	8.230	7.306	7,633,059
2024-01-11	8.140	8.290	8.090	8.260	7.332	11,131,419
2024-01-10	8.110	8.210	8.020	8.120	7.208	9,421,955
2024-01-09	8.050	8.140	8.020	8.100	7.190	10,376,950
2024-01-08	8.160	8.180	8.030	8.060	7.155	9,473,945
2024-01-05	8.250	8.310	8.070	8.140	7.226	12,064,187
2024-01-04	8.270	8.280	8.190	8.240	7.315	8,242,735
2024-01-03	8.240	8.310	8.180	8.290	7.359	15,730,020
2024-01-02	8.080	8.350	8.070	8.240	7.315	20,631,685
2023-12-29	7.980	8.090	7.920	8.080	7.173	12,720,403
2023-12-28	7.660	7.990	7.640	7.970	7.075	15,106,250
2023-12-27	7.630	7.680	7.540	7.670	6.809	5,903,078
2023-12-26	7.770	7.770	7.570	7.610	6.755	7,450,098
2023-12-25	7.630	7.800	7.620	7.790	6.915	7,539,718
2023-12-22	7.750	7.760	7.640	7.670	6.809	5,150,150
2023-12-21	7.600	7.760	7.460	7.730	6.862	6,865,950
2023-12-20	7.730	7.810	7.650	7.650	6.791	6,415,023
2023-12-19	7.620	7.790	7.580	7.730	6.862	6,680,000
2023-12-18	7.710	7.790	7.630	7.660	6.800	6,275,700
2023-12-15	7.840	7.860	7.720	7.750	6.880	5,017,500
2023-12-14	7.900	7.930	7.820	7.830	6.951	6,535,600
2023-12-13	7.810	7.920	7.750	7.850	6.968	6,720,155
2023-12-12	7.800	7.860	7.780	7.840	6.960	5,496,532
2023-12-11	7.690	7.840	7.580	7.820	6.942	10,633,176
2023-12-08	7.850	7.860	7.700	7.710	6.844	10,112,463
2023-12-07	7.860	7.910	7.820	7.840	6.960	8,600,200
2023-12-06	7.810	7.950	7.780	7.880	6.995	7,801,100
2023-12-05	7.960	7.970	7.830	7.840	6.960	9,817,430
2023-12-04	7.970	8.020	7.910	7.970	7.075	7,768,402
2023-12-01	8.000	8.010	7.880	7.980	7.084	8,628,509
2023-11-30	8.030	8.070	7.930	8.000	7.102	10,905,876
2023-11-29	8.050	8.160	8.020	8.080	7.173	13,833,400
2023-11-28	7.970	8.060	7.940	8.020	7.119	9,054,288
2023-11-27	7.890	8.090	7.830	8.030	7.128	14,996,688
2023-11-24	8.000	8.000	7.830	7.880	6.995	7,727,200
2023-11-23	7.890	8.050	7.870	8.020	7.119	8,197,300
2023-11-22	8.000	8.010	7.870	7.870	6.986	8,094,900
2023-11-21	8.110	8.110	8.020	8.040	7.137	7,956,300
2023-11-20	8.060	8.130	8.020	8.080	7.173	10,209,785
2023-11-17	7.860	8.070	7.830	8.050	7.146	13,958,040
2023-11-16	7.920	7.960	7.870	7.890	7.004	10,020,571
2023-11-15	7.930	7.950	7.870	7.910	7.022	7,967,871
2023-11-14	7.890	7.920	7.840	7.900	7.013	7,174,800
2023-11-13	7.800	7.910	7.720	7.900	7.013	10,159,462
2023-11-10	7.790	7.800	7.660	7.770	6.897	9,010,462
2023-11-09	7.830	7.890	7.790	7.840	6.960	14,100,139
2023-11-08	7.840	7.880	7.730	7.780	6.906	8,820,804
2023-11-07	7.830	7.860	7.790	7.830	6.951	9,008,905
2023-11-06	7.850	7.910	7.790	7.830	6.951	12,237,372
2023-11-03	7.720	7.830	7.710	7.800	6.924	10,102,708
2023-11-02	7.840	7.860	7.700	7.700	6.835	10,933,400
2023-11-01	7.660	7.930	7.620	7.850	6.968	16,870,541
2023-10-31	7.720	7.800	7.620	7.660	6.800	9,619,720

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.4500 CNY
2025-05-22	0.2500 CNY
2024-10-30	0.2000 CNY
2024-05-22	0.4000 CNY
2023-05-19	0.3500 CNY
2022-05-11	0.3000 CNY
2021-05-26	0.2500 CNY
2020-05-19	0.2500 CNY
2019-05-08	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.