Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.890	9.350	8.680	9.030	7.673	80,567,242
2022-08-01	8.720	9.180	8.650	8.960	7.613	52,447,542
2022-07-29	8.800	9.100	8.670	8.710	7.401	53,709,904
2022-07-28	8.700	9.250	8.650	9.080	7.715	64,746,262
2022-07-27	8.630	8.980	8.590	8.800	7.477	56,935,652
2022-07-26	8.200	8.670	8.140	8.500	7.223	47,319,037
2022-07-25	8.610	8.630	8.180	8.230	6.993	56,250,381
2022-07-22	8.790	9.000	8.570	8.820	7.494	75,750,663
2022-07-21	9.090	9.750	8.600	8.620	7.325	128,384,015
2022-07-20	8.050	8.860	7.970	8.860	7.528	84,206,073
2022-07-19	8.100	8.350	8.000	8.050	6.840	86,746,052
2022-07-18	8.910	9.190	8.420	8.520	7.240	123,202,314
2022-07-15	7.550	8.350	7.530	8.350	7.095	51,991,984
2022-07-14	7.430	7.660	7.350	7.590	6.449	19,479,192
2022-07-13	7.240	7.500	7.180	7.450	6.330	20,638,922
2022-07-12	7.200	7.370	7.130	7.200	6.118	12,685,000
2022-07-11	7.130	7.310	7.110	7.220	6.135	14,988,963
2022-07-08	7.460	7.580	7.130	7.170	6.092	23,271,058
2022-07-07	7.190	7.470	7.150	7.400	6.288	15,642,151
2022-07-06	7.190	7.320	7.110	7.190	6.109	8,660,700
2022-07-05	7.200	7.280	7.080	7.190	6.109	8,917,335
2022-07-04	7.170	7.280	7.030	7.210	6.126	7,925,257
2022-07-01	7.120	7.290	7.100	7.160	6.084	8,850,300
2022-06-30	7.160	7.230	7.010	7.090	6.024	12,338,177
2022-06-29	7.540	7.610	7.140	7.150	6.075	17,630,802
2022-06-28	7.350	7.580	7.340	7.550	6.415	15,078,450
2022-06-27	7.460	7.480	7.310	7.390	6.279	11,543,908
2022-06-24	7.480	7.530	7.360	7.410	6.296	12,119,997
2022-06-23	7.120	7.480	7.100	7.470	6.347	19,857,906
2022-06-22	7.100	7.270	7.080	7.110	6.041	8,663,000
2022-06-21	7.280	7.350	7.120	7.200	6.118	12,165,867
2022-06-20	7.250	7.450	7.100	7.280	6.186	25,408,558
2022-06-17	7.150	7.280	7.090	7.200	6.118	12,241,100
2022-06-16	7.140	7.270	7.060	7.120	6.050	17,213,618
2022-06-15	7.320	7.320	7.050	7.200	6.118	20,553,454
2022-06-14	7.200	7.840	7.110	7.330	6.228	32,817,803
2022-06-13	6.990	7.300	6.970	7.280	6.186	15,851,613
2022-06-10	6.760	7.150	6.740	7.100	6.033	13,167,994
2022-06-09	6.800	6.890	6.690	6.800	5.778	9,364,740
2022-06-08	6.910	6.920	6.640	6.800	5.778	8,043,600
2022-06-07	7.020	7.050	6.800	6.910	5.872	10,788,900
2022-06-06	6.930	7.140	6.830	7.020	5.965	11,369,199
2022-06-02	6.860	6.910	6.770	6.880	5.846	8,178,100
2022-06-01	6.770	6.950	6.690	6.870	5.838	12,264,980
2022-05-31	6.640	6.830	6.510	6.750	5.736	12,817,600
2022-05-30	6.440	6.590	6.400	6.570	5.583	12,188,600
2022-05-27	6.580	6.640	6.360	6.410	5.447	13,478,199
2022-05-26	6.460	6.620	6.310	6.550	5.566	11,627,320
2022-05-25	6.270	6.450	6.270	6.440	5.472	6,499,300
2022-05-24	6.640	6.640	6.300	6.310	5.362	9,620,139
2022-05-23	6.480	6.610	6.440	6.590	5.600	8,715,100
2022-05-20	6.530	6.530	6.410	6.500	5.523	7,867,700
2022-05-19	6.160	6.510	6.140	6.470	5.498	12,167,100
2022-05-18	6.250	6.320	6.190	6.250	5.311	7,257,900
2022-05-17	6.230	6.260	6.080	6.190	5.260	7,542,532
2022-05-16	6.180	6.290	6.170	6.200	5.268	6,153,234
2022-05-13	6.180	6.190	6.090	6.170	5.243	5,546,746
2022-05-12	6.080	6.250	6.050	6.160	5.234	8,887,603
2022-05-11	6.150	6.280	6.080	6.120	5.200	11,566,209
2022-05-10	6.330	6.440	6.280	6.420	5.200	7,905,994

← NewerPage 18 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.