Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.700	7.770	7.480	7.720	6.253	15,001,644
2022-02-07	7.830	7.930	7.560	7.710	6.245	11,707,044
2022-01-28	7.650	7.820	7.450	7.700	6.237	9,481,701
2022-01-27	8.000	8.000	7.570	7.600	6.156	12,436,866
2022-01-26	7.640	8.000	7.640	8.000	6.480	10,993,520
2022-01-25	8.200	8.210	7.540	7.640	6.188	16,569,335
2022-01-24	8.080	8.320	8.080	8.230	6.666	7,052,800
2022-01-21	8.120	8.270	8.100	8.110	6.569	5,511,691
2022-01-20	8.470	8.580	8.200	8.200	6.642	7,601,466
2022-01-19	8.460	8.650	8.450	8.470	6.861	6,326,960
2022-01-18	8.630	8.670	8.430	8.500	6.885	10,662,701
2022-01-17	8.700	8.750	8.560	8.640	6.998	9,940,400
2022-01-14	8.730	8.820	8.530	8.660	7.015	14,439,236
2022-01-13	8.570	8.880	8.430	8.860	7.177	20,856,372
2022-01-12	8.550	8.690	8.490	8.510	6.893	11,370,384
2022-01-11	8.230	8.630	8.230	8.460	6.853	13,075,300
2022-01-10	8.090	8.260	8.050	8.230	6.666	8,157,450
2022-01-07	8.270	8.270	8.070	8.130	6.585	7,411,798
2022-01-06	8.120	8.270	8.070	8.230	6.666	6,525,694
2022-01-05	8.380	8.480	8.130	8.150	6.602	14,142,382
2022-01-04	8.630	8.680	8.400	8.450	6.845	13,665,400
2021-12-31	8.690	8.760	8.550	8.610	6.974	9,704,900
2021-12-30	8.520	8.700	8.510	8.590	6.958	7,979,112
2021-12-29	8.580	8.690	8.500	8.560	6.934	8,194,244
2021-12-28	8.590	8.650	8.480	8.580	6.950	9,247,027
2021-12-27	8.670	8.750	8.510	8.570	6.942	12,366,177
2021-12-24	9.060	9.060	8.670	8.720	7.063	17,238,892
2021-12-23	8.920	9.130	8.920	9.060	7.339	12,947,900
2021-12-22	9.050	9.190	8.910	9.050	7.331	15,083,522
2021-12-21	8.780	9.000	8.770	8.870	7.185	10,459,500
2021-12-20	9.070	9.130	8.770	8.860	7.177	15,914,640
2021-12-17	9.100	9.440	9.020	9.120	7.387	21,799,158
2021-12-16	9.080	9.130	8.940	9.020	7.306	12,472,835
2021-12-15	9.090	9.310	8.860	9.130	7.395	21,378,306
2021-12-14	8.760	9.200	8.680	9.100	7.371	28,334,461
2021-12-13	8.700	8.870	8.390	8.770	7.104	23,458,787
2021-12-10	8.670	8.750	8.570	8.600	6.966	20,300,448
2021-12-09	9.000	9.050	8.760	8.790	7.120	19,233,589
2021-12-08	8.950	9.260	8.870	9.000	7.290	21,775,320
2021-12-07	9.500	9.530	8.780	8.940	7.241	32,518,030
2021-12-06	9.850	9.950	9.380	9.390	7.606	20,927,536
2021-12-03	9.970	10.070	9.550	9.840	7.970	21,195,604
2021-12-02	10.290	10.290	9.850	9.940	8.051	23,345,196
2021-12-01	10.100	10.280	10.000	10.250	8.303	21,547,492
2021-11-30	10.330	10.490	10.030	10.130	8.205	26,748,786
2021-11-29	9.710	10.370	9.630	10.300	8.343	34,604,458
2021-11-26	9.880	10.090	9.760	9.860	7.987	24,965,517
2021-11-25	9.480	10.150	9.390	9.890	8.011	38,238,226
2021-11-24	9.690	9.890	9.420	9.490	7.687	22,762,322
2021-11-23	9.690	9.820	9.450	9.700	7.857	30,028,994
2021-11-22	9.340	9.650	9.210	9.500	7.695	27,938,074
2021-11-19	9.000	9.380	8.860	9.360	7.582	30,418,613
2021-11-18	9.130	9.370	8.980	8.990	7.282	20,303,230
2021-11-17	9.010	9.180	8.940	9.120	7.387	23,833,700
2021-11-16	9.390	9.450	8.990	9.010	7.298	28,034,720
2021-11-15	9.460	9.750	9.230	9.280	7.517	25,559,644
2021-11-12	9.240	9.680	9.210	9.410	7.622	34,655,856
2021-11-11	9.100	9.240	8.980	9.170	7.428	29,156,260
2021-11-10	8.770	9.300	8.720	9.120	7.387	41,262,703
2021-11-09	8.800	9.030	8.660	8.760	7.096	22,315,616

← NewerPage 20 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.