Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.930	8.110	7.820	7.960	7.066	25,955,450
2023-07-27	7.740	7.890	7.720	7.780	6.906	9,772,656
2023-07-26	7.830	7.830	7.700	7.730	6.862	7,107,500
2023-07-25	7.800	7.880	7.720	7.850	6.968	8,651,080
2023-07-24	7.630	7.830	7.570	7.760	6.889	10,906,200
2023-07-21	7.730	7.770	7.600	7.630	6.773	8,725,000
2023-07-20	7.860	7.900	7.720	7.730	6.862	8,585,340
2023-07-19	7.920	8.030	7.780	7.850	6.968	10,248,300
2023-07-18	7.870	7.980	7.760	7.920	7.031	13,077,230
2023-07-17	7.840	8.000	7.720	7.820	6.942	21,903,448
2023-07-14	8.250	8.280	7.970	8.000	7.102	16,136,085
2023-07-13	8.250	8.340	8.180	8.280	7.350	9,003,500
2023-07-12	8.330	8.330	8.220	8.250	7.323	8,185,422
2023-07-11	8.120	8.290	8.050	8.270	7.341	10,888,620
2023-07-10	8.090	8.120	8.020	8.090	7.181	9,812,866
2023-07-07	8.080	8.150	7.910	8.060	7.155	17,818,280
2023-07-06	8.290	8.300	8.200	8.220	7.297	9,352,120
2023-07-05	8.340	8.370	8.240	8.250	7.323	9,759,767
2023-07-04	8.330	8.460	8.280	8.330	7.394	15,132,113
2023-07-03	8.190	8.390	8.180	8.330	7.394	20,658,530
2023-06-30	8.230	8.240	8.090	8.160	7.244	12,814,380
2023-06-29	7.990	8.280	7.950	8.240	7.315	19,113,385
2023-06-28	7.960	8.030	7.800	8.010	7.110	11,103,306
2023-06-27	7.810	7.960	7.780	7.960	7.066	11,731,650
2023-06-26	7.770	7.930	7.740	7.780	6.906	10,638,692
2023-06-21	7.810	7.940	7.770	7.790	6.915	7,656,200
2023-06-20	7.980	7.990	7.800	7.850	6.968	9,635,786
2023-06-19	7.890	7.900	7.790	7.820	6.942	8,076,626
2023-06-16	7.880	7.940	7.810	7.890	7.004	9,451,451
2023-06-15	7.840	7.880	7.770	7.880	6.995	9,692,800
2023-06-14	7.850	7.860	7.760	7.800	6.924	9,272,200
2023-06-13	7.750	7.870	7.710	7.810	6.933	9,166,138
2023-06-12	7.590	7.770	7.520	7.740	6.871	10,849,600
2023-06-09	7.510	7.650	7.480	7.590	6.738	8,940,101
2023-06-08	7.630	7.710	7.460	7.480	6.640	11,285,394
2023-06-07	7.700	7.750	7.540	7.610	6.755	11,608,951
2023-06-06	7.920	7.930	7.690	7.700	6.835	11,696,225
2023-06-05	7.820	7.990	7.800	7.950	7.057	10,624,638
2023-06-02	7.840	7.890	7.810	7.840	6.960	6,523,700
2023-06-01	7.730	7.920	7.720	7.800	6.924	12,195,844
2023-05-31	7.860	7.870	7.690	7.760	6.889	9,778,642
2023-05-30	7.770	7.920	7.730	7.900	7.013	9,347,725
2023-05-29	7.780	7.840	7.710	7.780	6.906	7,793,400
2023-05-26	7.810	7.830	7.680	7.800	6.924	9,663,079
2023-05-25	7.700	7.910	7.680	7.840	6.960	11,868,730
2023-05-24	7.780	7.880	7.710	7.720	6.853	10,226,929
2023-05-23	8.010	8.010	7.760	7.760	6.889	14,787,777
2023-05-22	7.840	8.050	7.800	8.030	7.128	19,389,663
2023-05-19	7.920	7.950	7.790	7.830	6.951	18,418,889
2023-05-18	8.180	8.200	8.070	8.180	6.951	15,496,705
2023-05-17	8.010	8.190	7.970	8.180	6.951	16,351,189
2023-05-16	8.070	8.240	7.960	8.010	6.806	16,158,940
2023-05-15	7.820	8.120	7.820	8.110	6.891	19,650,064
2023-05-12	7.880	8.030	7.800	7.810	6.636	13,340,025
2023-05-11	7.820	7.990	7.720	7.870	6.687	16,078,007
2023-05-10	7.680	7.880	7.610	7.820	6.645	16,109,500
2023-05-09	8.060	8.090	7.660	7.660	6.509	30,228,973
2023-05-08	8.180	8.240	8.080	8.120	6.900	17,404,190
2023-05-05	8.190	8.240	8.020	8.170	6.942	22,277,859
2023-05-04	7.950	8.300	7.890	8.210	6.976	29,224,601

← NewerPage 14 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.