Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.920	6.940	6.840	6.910	5.872	12,174,300
2023-02-01	6.840	6.940	6.790	6.940	5.897	16,403,586
2023-01-31	6.740	6.840	6.700	6.830	5.804	16,318,041
2023-01-30	6.730	6.800	6.710	6.740	5.727	13,512,456
2023-01-20	6.680	6.720	6.630	6.700	5.693	11,377,700
2023-01-19	6.610	6.710	6.570	6.660	5.659	13,720,241
2023-01-18	6.720	6.880	6.660	6.720	5.710	18,144,874
2023-01-17	6.660	6.750	6.630	6.730	5.719	16,872,947
2023-01-16	6.580	6.740	6.500	6.720	5.710	18,752,429
2023-01-13	6.610	6.680	6.440	6.580	5.591	17,756,634
2023-01-12	6.430	6.610	6.430	6.610	5.617	14,424,918
2023-01-11	6.460	6.520	6.370	6.440	5.472	7,918,613
2023-01-10	6.470	6.470	6.370	6.430	5.464	6,340,373
2023-01-09	6.480	6.510	6.420	6.460	5.489	8,149,913
2023-01-06	6.400	6.540	6.340	6.480	5.506	15,332,736
2023-01-05	6.360	6.360	6.280	6.320	5.370	6,098,194
2023-01-04	6.260	6.450	6.230	6.360	5.404	11,392,511
2023-01-03	6.050	6.380	6.020	6.270	5.328	11,597,509
2022-12-30	6.010	6.090	5.990	6.050	5.141	3,362,637
2022-12-29	6.090	6.110	5.970	5.980	5.081	4,699,100
2022-12-28	6.120	6.140	6.080	6.120	5.200	4,100,780
2022-12-27	6.120	6.180	6.090	6.170	5.243	6,019,222
2022-12-26	5.960	6.130	5.940	6.130	5.209	5,670,751
2022-12-23	5.930	6.010	5.900	5.930	5.039	4,556,064
2022-12-22	6.140	6.150	5.940	5.970	5.073	6,648,716
2022-12-21	6.190	6.210	6.090	6.110	5.192	4,302,100
2022-12-20	6.140	6.240	6.140	6.200	5.268	4,065,331
2022-12-19	6.300	6.340	6.110	6.160	5.234	6,785,720
2022-12-16	6.460	6.460	6.320	6.320	5.370	6,121,687
2022-12-15	6.360	6.480	6.350	6.470	5.498	6,062,284
2022-12-14	6.380	6.400	6.350	6.360	5.404	4,970,217
2022-12-13	6.420	6.460	6.380	6.380	5.421	6,151,317
2022-12-12	6.470	6.530	6.380	6.430	5.464	8,475,484
2022-12-09	6.540	6.570	6.450	6.470	5.498	7,840,299
2022-12-08	6.570	6.600	6.520	6.530	5.549	5,674,687
2022-12-07	6.600	6.640	6.560	6.590	5.600	7,289,125
2022-12-06	6.610	6.630	6.570	6.600	5.608	8,479,741
2022-12-05	6.590	6.690	6.560	6.640	5.642	10,043,842
2022-12-02	6.520	6.590	6.510	6.570	5.583	5,584,775
2022-12-01	6.600	6.620	6.510	6.520	5.540	7,453,537
2022-11-30	6.520	6.610	6.500	6.530	5.549	9,056,901
2022-11-29	6.370	6.530	6.360	6.520	5.540	8,726,524
2022-11-28	6.460	6.460	6.330	6.380	5.421	7,910,255
2022-11-25	6.640	6.640	6.440	6.470	5.498	9,279,700
2022-11-24	6.590	6.690	6.540	6.640	5.642	9,503,710
2022-11-23	6.510	6.580	6.390	6.560	5.574	8,827,256
2022-11-22	6.700	6.710	6.500	6.510	5.532	12,354,511
2022-11-21	6.600	6.740	6.530	6.710	5.702	9,358,106
2022-11-18	6.660	6.740	6.600	6.650	5.651	10,450,260
2022-11-17	6.670	6.690	6.580	6.650	5.651	10,816,560
2022-11-16	6.760	6.800	6.670	6.710	5.702	10,819,320
2022-11-15	6.630	6.800	6.600	6.770	5.753	14,527,110
2022-11-14	6.760	6.760	6.580	6.630	5.634	12,925,848
2022-11-11	6.800	6.830	6.720	6.730	5.719	16,555,757
2022-11-10	6.780	6.800	6.630	6.710	5.702	18,835,517
2022-11-09	6.750	6.880	6.710	6.860	5.829	13,404,600
2022-11-08	6.740	6.780	6.640	6.750	5.736	10,952,756
2022-11-07	6.870	6.890	6.710	6.770	5.753	11,980,000
2022-11-04	6.580	6.900	6.560	6.820	5.795	17,332,451
2022-11-03	6.530	6.630	6.510	6.580	5.591	8,017,237

← NewerPage 16 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.