Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.510	10.640	10.300	10.300	9.969	32,270,444
2025-07-22	10.320	10.380	10.200	10.380	10.047	22,666,828
2025-07-21	10.050	10.330	10.050	10.300	9.969	29,498,966
2025-07-18	10.020	10.040	9.940	9.980	9.660	9,313,900
2025-07-17	9.990	10.030	9.930	10.000	9.679	7,870,076
2025-07-16	9.980	10.030	9.940	9.980	9.660	10,245,502
2025-07-15	10.020	10.070	9.910	9.960	9.640	12,212,392
2025-07-14	9.900	10.040	9.890	9.970	9.650	12,735,399
2025-07-11	9.920	9.960	9.870	9.880	9.563	11,022,789
2025-07-10	9.880	9.940	9.850	9.920	9.602	11,356,291
2025-07-09	9.980	10.090	9.900	9.920	9.602	16,664,460
2025-07-08	10.040	10.070	9.910	9.970	9.650	15,142,719
2025-07-07	9.820	10.010	9.790	10.010	9.689	14,741,099
2025-07-04	9.860	9.910	9.780	9.810	9.495	9,308,794
2025-07-03	9.830	9.890	9.800	9.890	9.573	9,018,700
2025-07-02	9.760	9.900	9.740	9.870	9.553	14,707,523
2025-07-01	9.750	9.800	9.710	9.770	9.456	9,226,000
2025-06-30	9.700	9.760	9.700	9.740	9.427	10,297,682
2025-06-27	9.640	9.760	9.620	9.720	9.408	9,934,263
2025-06-26	9.700	9.720	9.600	9.630	9.321	9,812,300
2025-06-25	9.680	9.730	9.600	9.720	9.408	10,725,000
2025-06-24	9.460	9.670	9.460	9.670	9.360	9,936,475
2025-06-23	9.310	9.450	9.250	9.440	9.137	8,061,407
2025-06-20	9.480	9.510	9.350	9.350	9.050	8,553,400
2025-06-19	9.670	9.700	9.420	9.460	9.156	14,502,600
2025-06-18	9.710	9.770	9.640	9.700	9.389	9,081,506
2025-06-17	9.820	9.830	9.700	9.750	9.437	11,060,100
2025-06-16	9.810	9.880	9.780	9.830	9.515	9,571,513
2025-06-13	10.000	10.010	9.820	9.820	9.505	15,514,257
2025-06-12	10.050	10.080	9.970	10.010	9.689	10,195,608
2025-06-11	9.980	10.110	9.980	10.030	9.708	12,812,000
2025-06-10	10.100	10.200	9.900	9.950	9.631	18,767,500
2025-06-09	10.090	10.130	10.050	10.100	9.776	11,994,289
2025-06-06	10.160	10.160	10.020	10.050	9.727	12,770,280
2025-06-05	10.140	10.180	10.100	10.160	9.834	14,151,700
2025-06-04	10.160	10.270	10.090	10.110	9.786	16,815,554
2025-06-03	10.130	10.180	10.060	10.110	9.786	21,421,902
2025-05-30	10.520	10.560	10.180	10.200	9.873	29,667,800
2025-05-29	10.630	10.850	10.450	10.690	10.347	39,668,246
2025-05-28	10.290	10.770	10.120	10.650	10.308	49,409,793
2025-05-27	10.340	10.440	10.140	10.290	9.960	34,595,559
2025-05-26	9.810	10.390	9.770	10.340	10.008	55,160,941
2025-05-23	9.770	9.780	9.600	9.640	9.331	20,993,059
2025-05-22	9.750	9.850	9.560	9.570	9.263	17,889,336
2025-05-21	10.030	10.360	9.980	10.000	9.437	26,809,475
2025-05-20	9.950	10.010	9.880	9.990	9.428	11,097,562
2025-05-19	9.910	9.990	9.810	9.950	9.390	11,510,801
2025-05-16	9.780	10.050	9.760	9.940	9.380	17,633,402
2025-05-15	9.920	9.950	9.780	9.790	9.239	10,294,620
2025-05-14	9.950	9.980	9.840	9.930	9.371	11,955,627
2025-05-13	10.090	10.110	9.950	9.980	9.418	10,541,411
2025-05-12	9.970	10.020	9.900	9.980	9.418	12,174,256
2025-05-09	10.060	10.070	9.840	9.870	9.314	16,384,200
2025-05-08	9.890	10.130	9.850	10.080	9.513	20,812,793
2025-05-07	10.080	10.110	9.800	9.890	9.333	26,746,727
2025-05-06	9.810	10.050	9.800	10.030	9.465	21,243,403
2025-04-30	9.640	9.840	9.610	9.730	9.182	12,043,060
2025-04-29	9.610	9.770	9.590	9.640	9.097	12,391,766
2025-04-28	9.950	9.970	9.580	9.580	9.041	14,229,368
2025-04-25	9.850	9.920	9.800	9.840	9.286	10,260,200

← NewerPage 6 of 21 · 1,213 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.