Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.800	8.050	7.730	7.980	6.781	31,194,833
2023-04-27	7.940	7.940	7.640	7.840	6.662	30,903,033
2023-04-26	7.660	7.990	7.600	7.950	6.755	37,170,392
2023-04-25	7.810	7.830	7.440	7.610	6.466	31,538,803
2023-04-24	7.690	7.930	7.600	7.860	6.679	27,927,256
2023-04-21	7.800	7.900	7.610	7.650	6.500	24,309,330
2023-04-20	7.660	7.880	7.540	7.800	6.628	33,433,591
2023-04-19	7.800	7.810	7.690	7.770	6.602	20,232,651
2023-04-18	7.790	7.950	7.740	7.810	6.636	26,282,457
2023-04-17	7.830	7.870	7.680	7.790	6.619	35,796,303
2023-04-14	7.740	7.950	7.610	7.810	6.636	72,672,094
2023-04-13	7.460	7.600	7.370	7.370	6.262	22,119,163
2023-04-12	7.350	7.460	7.320	7.410	6.296	17,697,441
2023-04-11	7.450	7.450	7.260	7.340	6.237	21,769,766
2023-04-10	7.500	7.580	7.380	7.430	6.313	25,771,198
2023-04-07	7.510	7.600	7.460	7.500	6.373	28,383,533
2023-04-06	7.450	7.590	7.390	7.510	6.381	42,616,639
2023-04-04	7.600	7.620	7.360	7.440	6.322	39,391,441
2023-04-03	7.600	7.730	7.400	7.500	6.373	79,889,481
2023-03-31	6.920	7.400	6.920	7.400	6.288	82,124,471
2023-03-30	6.810	6.810	6.640	6.730	5.719	13,521,300
2023-03-29	6.790	6.850	6.750	6.820	5.795	10,144,610
2023-03-28	6.910	6.930	6.780	6.790	5.770	14,019,265
2023-03-27	6.980	6.980	6.850	6.910	5.872	18,056,000
2023-03-24	7.090	7.100	6.970	6.970	5.923	17,088,500
2023-03-23	7.090	7.160	7.070	7.110	6.041	16,582,817
2023-03-22	7.150	7.200	7.080	7.130	6.058	21,382,609
2023-03-21	7.060	7.200	7.000	7.190	6.109	29,934,601
2023-03-20	7.060	7.060	6.960	7.050	5.990	20,213,990
2023-03-17	7.080	7.130	7.020	7.050	5.990	28,651,862
2023-03-16	7.270	7.290	7.030	7.030	5.973	56,434,447
2023-03-15	6.720	7.460	6.720	7.290	6.194	84,465,027
2023-03-14	6.990	6.990	6.620	6.780	5.761	30,588,662
2023-03-13	6.900	7.170	6.810	6.980	5.931	23,605,973
2023-03-10	6.980	7.150	6.780	6.990	5.939	34,620,956
2023-03-09	7.010	7.140	6.900	7.030	5.973	31,635,286
2023-03-08	6.760	6.800	6.740	6.780	5.761	5,573,794
2023-03-07	6.900	6.930	6.760	6.760	5.744	8,416,900
2023-03-06	6.950	6.970	6.840	6.890	5.855	7,626,898
2023-03-03	6.950	6.980	6.880	6.960	5.914	6,034,814
2023-03-02	7.020	7.040	6.930	6.950	5.906	7,736,134
2023-03-01	6.980	7.040	6.960	7.000	5.948	7,898,500
2023-02-28	6.970	7.020	6.880	7.000	5.948	8,881,841
2023-02-27	6.920	7.080	6.870	6.990	5.939	12,436,735
2023-02-24	6.970	6.990	6.880	6.910	5.872	7,218,903
2023-02-23	6.970	7.020	6.920	6.970	5.923	7,424,400
2023-02-22	6.850	7.080	6.850	6.970	5.923	14,289,700
2023-02-21	6.890	6.950	6.820	6.910	5.872	11,175,200
2023-02-20	6.700	6.820	6.600	6.800	5.778	10,974,814
2023-02-17	6.810	6.880	6.680	6.700	5.693	11,917,834
2023-02-16	7.130	7.140	6.700	6.790	5.770	23,654,030
2023-02-15	6.930	7.170	6.920	7.090	6.024	24,020,615
2023-02-14	6.880	6.940	6.840	6.930	5.889	11,765,801
2023-02-13	6.840	6.880	6.820	6.850	5.821	8,175,373
2023-02-10	6.900	6.940	6.800	6.850	5.821	10,819,459
2023-02-09	6.810	6.950	6.780	6.930	5.889	13,345,003
2023-02-08	6.860	6.910	6.830	6.830	5.804	12,956,200
2023-02-07	6.850	6.880	6.820	6.870	5.838	9,960,669
2023-02-06	6.900	6.900	6.790	6.820	5.795	11,334,332
2023-02-03	6.920	6.920	6.800	6.850	5.821	11,043,882

← NewerPage 15 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.