Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.900	9.120	8.840	9.070	8.389	8,095,266
2024-07-24	9.090	9.200	8.880	8.910	8.241	8,161,550
2024-07-23	9.360	9.450	9.100	9.100	8.416	10,466,178
2024-07-22	9.350	9.530	9.270	9.410	8.703	8,175,207
2024-07-19	9.300	9.510	9.250	9.340	8.638	8,373,600
2024-07-18	9.310	9.380	9.090	9.300	8.601	12,530,100
2024-07-17	9.760	9.760	9.290	9.360	8.657	13,794,200
2024-07-16	9.810	9.920	9.640	9.740	9.008	14,931,200
2024-07-15	9.730	10.020	9.660	9.880	9.138	11,174,930
2024-07-12	9.710	9.840	9.580	9.760	9.027	7,983,447
2024-07-11	9.840	9.930	9.650	9.790	9.055	13,347,420
2024-07-10	9.970	10.000	9.680	9.710	8.981	11,075,300
2024-07-09	9.550	10.050	9.460	9.990	9.239	16,547,010
2024-07-08	9.600	9.750	9.510	9.550	8.833	7,299,900
2024-07-05	9.530	9.750	9.410	9.680	8.953	9,312,940
2024-07-04	9.390	9.650	9.350	9.560	8.842	11,848,900
2024-07-03	9.780	9.800	9.260	9.450	8.740	18,642,902
2024-07-02	10.010	10.150	9.650	9.810	9.073	11,917,036
2024-07-01	9.960	10.000	9.730	9.900	9.156	12,211,200
2024-06-28	9.410	10.120	9.400	9.950	9.202	22,221,240
2024-06-27	9.790	9.790	9.440	9.470	8.759	11,916,100
2024-06-26	9.760	9.900	9.580	9.860	9.119	10,146,553
2024-06-25	9.700	9.940	9.690	9.740	9.008	9,217,240
2024-06-24	10.010	10.060	9.720	9.770	9.036	13,715,457
2024-06-21	9.940	10.160	9.890	10.100	9.341	10,994,747
2024-06-20	9.980	10.030	9.840	9.960	9.212	12,482,226
2024-06-19	10.310	10.360	9.970	10.040	9.286	17,424,970
2024-06-18	10.130	10.380	10.020	10.330	9.554	20,066,275
2024-06-17	10.000	10.360	9.960	10.200	9.434	20,479,251
2024-06-14	9.950	10.250	9.900	10.080	9.323	18,088,343
2024-06-13	9.770	10.230	9.710	10.000	9.249	23,808,444
2024-06-12	9.860	9.890	9.660	9.770	9.036	10,925,320
2024-06-11	9.780	9.930	9.640	9.850	9.110	15,580,592
2024-06-07	10.040	10.100	9.770	9.870	9.129	15,040,311
2024-06-06	10.120	10.260	9.880	9.990	9.239	19,268,700
2024-06-05	10.380	10.490	10.040	10.060	9.304	24,092,801
2024-06-04	9.720	10.320	9.700	10.250	9.480	26,794,300
2024-06-03	9.640	9.840	9.540	9.700	8.971	15,550,509
2024-05-31	9.700	9.730	9.510	9.600	8.879	9,325,000
2024-05-30	9.750	9.870	9.630	9.660	8.934	9,121,000
2024-05-29	9.800	9.890	9.580	9.820	9.082	14,245,820
2024-05-28	9.750	10.140	9.730	9.790	9.055	25,569,576
2024-05-27	9.450	9.860	9.410	9.840	9.101	20,804,756
2024-05-24	9.270	9.670	9.270	9.430	8.722	15,801,850
2024-05-23	9.510	9.570	9.220	9.260	8.564	12,287,124
2024-05-22	9.600	9.630	9.450	9.490	8.777	11,604,984
2024-05-21	10.080	10.150	9.900	9.950	8.833	14,905,300
2024-05-20	10.010	10.230	9.930	10.120	8.983	17,098,554
2024-05-17	10.170	10.230	9.910	10.020	8.895	16,630,500
2024-05-16	10.400	10.430	10.090	10.130	8.992	21,270,462
2024-05-15	10.680	10.820	10.370	10.400	9.232	24,284,710
2024-05-14	10.600	10.720	10.460	10.620	9.427	23,062,369
2024-05-13	10.080	10.830	10.030	10.620	9.427	42,998,515
2024-05-10	10.300	10.300	10.080	10.190	9.046	16,962,100
2024-05-09	9.910	10.360	9.870	10.300	9.143	27,910,904
2024-05-08	10.010	10.020	9.790	9.820	8.717	15,256,862
2024-05-07	10.190	10.220	9.960	10.070	8.939	17,688,429
2024-05-06	10.050	10.130	9.870	10.110	8.975	26,940,220
2024-04-30	9.950	10.030	9.820	9.880	8.770	20,115,549
2024-04-29	10.110	10.200	9.680	9.940	8.824	26,371,130

← NewerPage 10 of 21 · 1,217 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.