Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.690	7.810	7.670	7.770	6.897	15,509,720
2023-10-27	7.490	7.670	7.470	7.630	6.773	10,629,812
2023-10-26	7.240	7.460	7.200	7.440	6.604	8,676,475
2023-10-25	7.250	7.360	7.240	7.270	6.454	6,440,347
2023-10-24	7.150	7.230	7.100	7.220	6.409	8,724,450
2023-10-23	7.290	7.320	7.120	7.150	6.347	6,713,449
2023-10-20	7.280	7.470	7.260	7.320	6.498	6,035,126
2023-10-19	7.380	7.470	7.310	7.310	6.489	5,416,364
2023-10-18	7.550	7.550	7.400	7.410	6.578	6,208,509
2023-10-17	7.560	7.580	7.510	7.570	6.720	5,898,032
2023-10-16	7.640	7.640	7.480	7.510	6.667	8,943,105
2023-10-13	7.680	7.690	7.630	7.650	6.791	5,678,937
2023-10-12	7.580	7.730	7.580	7.710	6.844	8,098,863
2023-10-11	7.630	7.650	7.560	7.600	6.746	5,487,000
2023-10-10	7.630	7.670	7.590	7.620	6.764	6,229,874
2023-10-09	7.520	7.650	7.520	7.640	6.782	9,596,200
2023-09-28	7.460	7.590	7.460	7.570	6.720	8,617,198
2023-09-27	7.370	7.530	7.360	7.460	6.622	9,561,385
2023-09-26	7.400	7.450	7.360	7.380	6.551	4,543,712
2023-09-25	7.450	7.520	7.380	7.390	6.560	5,338,800
2023-09-22	7.320	7.460	7.300	7.460	6.622	6,123,100
2023-09-21	7.400	7.420	7.290	7.320	6.498	6,638,011
2023-09-20	7.430	7.490	7.380	7.400	6.569	4,804,703
2023-09-19	7.530	7.540	7.420	7.440	6.604	6,886,028
2023-09-18	7.520	7.600	7.370	7.530	6.684	8,160,168
2023-09-15	7.500	7.580	7.450	7.540	6.693	6,797,462
2023-09-14	7.530	7.560	7.420	7.460	6.622	5,464,800
2023-09-13	7.650	7.660	7.490	7.540	6.693	7,117,934
2023-09-12	7.620	7.710	7.600	7.690	6.826	8,331,400
2023-09-11	7.590	7.640	7.480	7.620	6.764	10,057,300
2023-09-08	7.610	7.640	7.560	7.590	6.738	5,350,900
2023-09-07	7.770	7.790	7.600	7.600	6.746	9,335,600
2023-09-06	7.730	7.810	7.680	7.800	6.924	8,444,703
2023-09-05	7.720	7.810	7.690	7.750	6.880	8,932,612
2023-09-04	7.620	7.760	7.560	7.730	6.862	11,617,486
2023-09-01	7.520	7.620	7.450	7.600	6.746	10,500,809
2023-08-31	7.640	7.660	7.480	7.530	6.684	8,549,129
2023-08-30	7.560	7.710	7.540	7.620	6.764	12,596,480
2023-08-29	7.210	7.610	7.210	7.580	6.729	17,524,080
2023-08-28	7.430	7.540	7.250	7.270	6.454	19,490,873
2023-08-25	7.230	7.250	7.040	7.080	6.285	9,918,399
2023-08-24	7.280	7.330	7.220	7.260	6.445	7,309,200
2023-08-23	7.360	7.390	7.260	7.290	6.471	7,536,681
2023-08-22	7.360	7.470	7.230	7.380	6.551	11,350,881
2023-08-21	7.370	7.500	7.360	7.400	6.569	8,948,000
2023-08-18	7.520	7.600	7.390	7.390	6.560	10,287,800
2023-08-17	7.500	7.570	7.410	7.560	6.711	10,136,739
2023-08-16	7.560	7.660	7.500	7.520	6.675	10,938,649
2023-08-15	7.590	7.710	7.550	7.600	6.746	12,148,278
2023-08-14	7.500	7.610	7.470	7.600	6.746	12,050,509
2023-08-11	7.700	7.730	7.540	7.550	6.702	12,528,242
2023-08-10	7.720	7.790	7.660	7.680	6.817	12,447,200
2023-08-09	7.900	7.930	7.680	7.720	6.853	29,213,122
2023-08-08	8.160	8.170	7.980	8.000	7.102	32,267,491
2023-08-07	8.120	8.370	8.040	8.310	7.377	43,219,269
2023-08-04	7.950	8.240	7.940	8.180	7.261	42,053,611
2023-08-03	8.240	8.290	7.920	7.970	7.075	59,543,877
2023-08-02	8.990	8.990	8.370	8.420	7.474	86,928,569
2023-08-01	8.120	8.740	8.120	8.600	7.634	59,089,247
2023-07-31	7.960	8.240	7.950	8.120	7.208	25,464,100

← NewerPage 13 of 21 · 1,217 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.