Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.600	6.630	6.490	6.580	5.591	13,939,774
2022-11-01	6.410	6.630	6.410	6.600	5.608	13,173,120
2022-10-31	6.190	6.400	6.160	6.360	5.404	10,967,037
2022-10-28	6.600	6.620	6.160	6.190	5.260	21,587,300
2022-10-27	6.810	6.910	6.630	6.630	5.634	11,811,700
2022-10-26	6.750	6.910	6.740	6.810	5.787	12,173,593
2022-10-25	6.630	6.790	6.550	6.740	5.727	10,494,623
2022-10-24	6.850	6.850	6.630	6.700	5.693	10,786,910
2022-10-21	6.620	6.850	6.620	6.770	5.753	11,243,637
2022-10-20	6.630	6.730	6.510	6.620	5.625	9,272,687
2022-10-19	6.720	6.780	6.660	6.680	5.676	6,930,900
2022-10-18	6.680	6.780	6.620	6.730	5.719	10,204,101
2022-10-17	6.530	6.650	6.510	6.630	5.634	7,625,075
2022-10-14	6.550	6.640	6.490	6.600	5.608	10,679,606
2022-10-13	6.460	6.570	6.410	6.490	5.515	11,763,700
2022-10-12	6.220	6.520	6.200	6.510	5.532	9,534,200
2022-10-11	6.180	6.280	6.090	6.270	5.328	6,651,616
2022-10-10	6.270	6.300	6.100	6.120	5.200	6,802,351
2022-09-30	6.320	6.370	6.250	6.260	5.319	5,131,150
2022-09-29	6.330	6.390	6.270	6.340	5.387	7,685,600
2022-09-28	6.590	6.670	6.270	6.280	5.336	13,620,100
2022-09-27	6.450	6.640	6.450	6.610	5.617	9,155,252
2022-09-26	6.550	6.610	6.430	6.450	5.481	7,578,900
2022-09-23	6.660	6.730	6.520	6.590	5.600	7,736,000
2022-09-22	6.630	6.750	6.580	6.660	5.659	6,339,565
2022-09-21	6.600	6.680	6.530	6.650	5.651	6,617,300
2022-09-20	6.510	6.660	6.510	6.630	5.634	7,387,449
2022-09-19	6.580	6.590	6.420	6.450	5.481	8,659,100
2022-09-16	6.590	6.750	6.550	6.550	5.566	9,803,560
2022-09-15	7.080	7.090	6.560	6.670	5.668	18,244,163
2022-09-14	7.050	7.130	6.880	6.940	5.897	13,195,492
2022-09-13	7.200	7.250	7.120	7.150	6.075	8,867,565
2022-09-09	7.240	7.270	7.120	7.190	6.109	7,814,851
2022-09-08	7.370	7.440	7.220	7.240	6.152	10,190,542
2022-09-07	7.330	7.390	7.290	7.360	6.254	14,431,717
2022-09-06	7.250	7.390	7.140	7.390	6.279	13,824,598
2022-09-05	7.200	7.290	7.120	7.180	6.101	10,011,040
2022-09-02	7.190	7.250	7.070	7.200	6.118	8,757,600
2022-09-01	7.230	7.290	7.150	7.170	6.092	8,673,300
2022-08-31	7.630	7.660	7.170	7.190	6.109	19,420,889
2022-08-30	7.870	7.880	7.610	7.630	6.483	15,577,500
2022-08-29	7.750	7.870	7.560	7.810	6.636	12,754,200
2022-08-26	7.780	8.130	7.770	7.860	6.679	17,976,332
2022-08-25	8.180	8.300	7.700	7.820	6.645	26,824,238
2022-08-24	8.650	8.830	8.110	8.110	6.891	36,204,864
2022-08-23	8.540	8.740	8.520	8.680	7.376	19,701,800
2022-08-22	8.630	8.700	8.440	8.540	7.257	17,264,774
2022-08-19	8.930	8.930	8.580	8.680	7.376	34,194,617
2022-08-18	8.890	9.050	8.780	8.950	7.605	37,939,674
2022-08-17	8.770	9.000	8.650	8.880	7.545	37,418,303
2022-08-16	8.390	8.900	8.390	8.800	7.477	50,455,260
2022-08-15	8.210	8.380	8.190	8.350	7.095	18,286,603
2022-08-12	8.330	8.420	8.270	8.280	7.036	24,756,184
2022-08-11	8.360	8.430	8.200	8.360	7.104	25,698,634
2022-08-10	8.170	8.430	8.110	8.290	7.044	24,142,617
2022-08-09	8.340	8.460	8.160	8.180	6.951	24,548,720
2022-08-08	8.150	8.400	8.060	8.320	7.070	30,851,240
2022-08-05	8.530	8.650	8.100	8.200	6.968	48,788,855
2022-08-04	8.420	8.750	8.400	8.560	7.274	44,690,529
2022-08-03	9.030	9.210	8.240	8.420	7.155	84,516,046

← NewerPage 17 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.