Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.190	10.310	10.070	10.160	9.019	21,952,620
2024-04-25	10.390	10.390	9.860	10.070	8.939	29,988,286
2024-04-24	10.160	10.400	10.090	10.400	9.232	14,835,200
2024-04-23	10.300	10.490	10.160	10.210	9.063	16,186,177
2024-04-22	10.810	10.850	10.260	10.310	9.152	26,674,369
2024-04-19	10.750	11.110	10.730	10.870	9.649	20,218,659
2024-04-18	10.820	11.090	10.660	10.840	9.623	27,948,868
2024-04-17	10.210	10.770	10.150	10.770	9.560	29,480,285
2024-04-16	10.300	10.420	10.040	10.100	8.966	19,480,801
2024-04-15	10.350	10.600	10.230	10.390	9.223	20,596,881
2024-04-12	10.360	10.460	10.270	10.350	9.188	14,140,163
2024-04-11	9.950	10.460	9.900	10.340	9.179	22,233,678
2024-04-10	10.210	10.280	9.950	10.040	8.912	14,592,761
2024-04-09	10.320	10.380	10.170	10.250	9.099	14,952,944
2024-04-08	10.240	10.460	10.100	10.290	9.134	22,916,234
2024-04-03	10.330	10.650	10.200	10.290	9.134	26,168,074
2024-04-02	10.760	10.790	10.230	10.420	9.250	34,345,151
2024-04-01	10.490	10.800	10.300	10.750	9.543	56,641,937
2024-03-29	9.750	10.320	9.740	10.320	9.161	42,858,422
2024-03-28	9.210	9.400	9.160	9.380	8.327	9,702,214
2024-03-27	9.480	9.530	9.200	9.220	8.185	11,430,678
2024-03-26	9.520	9.600	9.350	9.550	8.477	9,603,800
2024-03-25	9.500	9.750	9.430	9.450	8.389	9,743,580
2024-03-22	9.600	9.620	9.400	9.560	8.486	11,733,732
2024-03-21	9.800	9.870	9.580	9.610	8.531	13,018,245
2024-03-20	9.580	9.850	9.560	9.790	8.691	13,658,008
2024-03-19	9.620	9.720	9.580	9.610	8.531	7,306,491
2024-03-18	9.580	9.720	9.540	9.650	8.566	8,153,588
2024-03-15	9.400	9.550	9.360	9.550	8.477	10,395,093
2024-03-14	9.510	9.710	9.350	9.430	8.371	10,460,384
2024-03-13	9.380	9.590	9.350	9.510	8.442	11,384,289
2024-03-12	9.580	9.600	9.310	9.360	8.309	11,722,430
2024-03-11	9.360	9.650	9.310	9.560	8.486	15,267,550
2024-03-08	9.140	9.340	9.140	9.320	8.273	9,808,209
2024-03-07	9.410	9.460	9.130	9.160	8.131	13,055,171
2024-03-06	9.200	9.490	9.140	9.370	8.318	13,073,912
2024-03-05	9.170	9.500	9.120	9.240	8.202	20,699,011
2024-03-04	9.160	9.400	8.940	9.260	8.220	21,339,700
2024-03-01	8.890	9.100	8.790	9.000	7.989	17,257,334
2024-02-29	8.410	8.900	8.380	8.890	7.892	19,554,462
2024-02-28	8.840	9.130	8.460	8.460	7.510	23,777,043
2024-02-27	8.640	8.920	8.530	8.840	7.847	17,872,054
2024-02-26	8.540	8.730	8.520	8.560	7.599	11,887,784
2024-02-23	8.450	8.560	8.320	8.530	7.572	10,426,656
2024-02-22	8.350	8.470	8.300	8.410	7.466	7,758,670
2024-02-21	8.350	8.740	8.340	8.380	7.439	13,760,761
2024-02-20	8.330	8.490	8.240	8.480	7.528	12,386,586
2024-02-19	8.200	8.480	8.090	8.410	7.466	14,666,553
2024-02-08	7.660	8.260	7.550	8.170	7.252	20,812,361
2024-02-07	7.340	7.790	7.300	7.650	6.791	23,783,835
2024-02-06	6.990	7.500	6.670	7.380	6.551	22,832,360
2024-02-05	7.500	7.530	6.890	7.050	6.258	22,724,933
2024-02-02	7.960	8.230	7.310	7.660	6.800	17,359,460
2024-02-01	8.160	8.430	7.950	7.950	7.057	20,544,141
2024-01-31	8.410	8.540	8.160	8.260	7.332	17,692,870
2024-01-30	8.510	8.630	8.300	8.490	7.537	16,029,776
2024-01-29	8.720	8.900	8.570	8.640	7.670	16,829,200
2024-01-26	8.660	8.860	8.570	8.710	7.732	18,902,460
2024-01-25	8.600	8.720	8.470	8.660	7.687	17,961,048
2024-01-24	8.570	8.810	8.290	8.650	7.679	21,238,789

← NewerPage 11 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.