Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.210	6.410	6.210	6.400	5.184	5,621,700
2022-05-06	6.250	6.320	6.170	6.260	5.071	5,779,100
2022-05-05	6.100	6.430	6.060	6.320	5.119	10,589,054
2022-04-29	5.940	6.120	5.910	6.090	4.933	9,295,000
2022-04-28	5.980	6.040	5.760	5.840	4.730	9,708,905
2022-04-27	5.680	6.040	5.600	6.030	4.884	12,059,201
2022-04-26	5.660	6.020	5.660	5.750	4.658	11,858,961
2022-04-25	6.150	6.170	5.620	5.630	4.560	9,726,600
2022-04-22	6.340	6.360	6.220	6.220	5.038	5,047,306
2022-04-21	6.540	6.590	6.320	6.340	5.135	5,616,700
2022-04-20	6.690	6.700	6.520	6.540	5.297	4,561,500
2022-04-19	6.590	6.740	6.550	6.600	5.346	5,486,322
2022-04-18	6.310	6.580	6.260	6.550	5.306	7,858,564
2022-04-15	6.570	6.600	6.300	6.370	5.160	8,394,954
2022-04-14	6.690	6.730	6.590	6.600	5.346	6,664,964
2022-04-13	6.650	6.810	6.550	6.690	5.419	6,496,964
2022-04-12	6.590	6.680	6.500	6.670	5.403	7,974,184
2022-04-11	6.880	6.880	6.560	6.620	5.362	9,031,264
2022-04-08	7.000	7.020	6.870	6.900	5.589	5,582,040
2022-04-07	7.060	7.150	6.950	6.960	5.638	10,722,506
2022-04-06	7.170	7.170	7.050	7.090	5.743	11,273,266
2022-04-01	7.010	7.270	6.990	7.180	5.816	12,304,800
2022-03-31	6.990	7.240	6.900	7.040	5.702	13,449,540
2022-03-30	6.810	6.960	6.810	6.940	5.621	5,462,840
2022-03-29	6.800	6.920	6.730	6.780	5.492	6,014,040
2022-03-28	6.770	6.880	6.680	6.810	5.516	4,599,700
2022-03-25	6.880	6.940	6.770	6.820	5.524	5,780,700
2022-03-24	6.950	6.990	6.860	6.880	5.573	5,358,800
2022-03-23	6.930	7.110	6.920	7.000	5.670	6,905,700
2022-03-22	6.890	6.960	6.850	6.880	5.573	4,511,100
2022-03-21	6.960	7.050	6.860	6.940	5.621	5,775,300
2022-03-18	6.930	7.020	6.860	6.990	5.662	6,690,200
2022-03-17	7.150	7.180	6.970	7.000	5.670	10,676,200
2022-03-16	6.750	7.110	6.600	7.080	5.735	10,194,099
2022-03-15	6.960	7.040	6.660	6.660	5.395	8,880,220
2022-03-14	6.980	7.190	6.970	7.010	5.678	9,305,114
2022-03-11	6.800	7.070	6.720	7.070	5.727	12,498,820
2022-03-10	6.890	7.020	6.860	6.890	5.581	9,438,786
2022-03-09	6.960	7.010	6.450	6.750	5.468	14,373,901
2022-03-08	7.300	7.380	6.890	6.940	5.621	17,578,700
2022-03-07	7.470	7.500	7.250	7.290	5.905	10,656,400
2022-03-04	7.620	7.650	7.490	7.500	6.075	10,508,600
2022-03-03	7.850	7.890	7.620	7.660	6.205	9,969,400
2022-03-02	7.780	7.830	7.650	7.790	6.310	8,355,320
2022-03-01	7.850	7.950	7.780	7.850	6.359	8,446,120
2022-02-28	7.990	7.990	7.760	7.850	6.359	10,394,560
2022-02-25	7.950	8.040	7.780	7.910	6.407	12,585,040
2022-02-24	7.850	8.250	7.740	7.850	6.359	17,341,405
2022-02-23	7.680	7.930	7.660	7.900	6.399	9,341,400
2022-02-22	7.720	7.750	7.630	7.680	6.221	6,147,250
2022-02-21	7.730	7.820	7.690	7.790	6.310	6,102,050
2022-02-18	7.710	7.770	7.660	7.730	6.261	6,490,619
2022-02-17	7.610	7.800	7.560	7.730	6.261	11,814,705
2022-02-16	7.600	7.670	7.540	7.670	6.213	7,149,984
2022-02-15	7.470	7.570	7.450	7.550	6.116	6,224,962
2022-02-14	7.560	7.650	7.470	7.500	6.075	9,243,067
2022-02-11	8.000	8.000	7.580	7.680	6.221	18,495,019
2022-02-10	7.800	8.120	7.680	8.080	6.545	16,282,100
2022-02-09	7.790	7.900	7.630	7.860	6.367	12,692,628
2022-02-08	7.700	7.770	7.480	7.720	6.253	15,001,644

← NewerPage 19 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.