Goldcup Electric Apparatus Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.850	10.140	9.760	10.080	9.323	19,976,669
2024-10-25	9.690	9.750	9.630	9.720	8.990	11,471,732
2024-10-24	9.720	9.750	9.570	9.690	8.962	7,885,532
2024-10-23	9.750	9.860	9.640	9.760	9.027	14,170,556
2024-10-22	9.510	9.880	9.490	9.720	8.990	15,283,543
2024-10-21	9.650	9.720	9.380	9.510	8.796	15,422,882
2024-10-18	9.410	9.750	9.370	9.630	8.907	11,606,593
2024-10-17	9.640	9.740	9.420	9.440	8.731	8,407,429
2024-10-16	9.680	9.710	9.490	9.590	8.870	8,049,200
2024-10-15	10.000	10.040	9.700	9.700	8.971	9,162,811
2024-10-14	9.980	10.100	9.830	9.990	9.239	11,845,702
2024-10-11	10.350	10.370	9.800	9.860	9.119	11,359,838
2024-10-10	10.260	10.580	10.100	10.280	9.508	15,246,476
2024-10-09	10.590	10.830	10.260	10.270	9.498	18,210,732
2024-10-08	11.080	11.090	10.230	10.790	9.979	30,143,480
2024-09-30	9.500	10.100	9.470	10.080	9.323	25,027,881
2024-09-27	9.100	9.380	9.070	9.260	8.564	16,100,112
2024-09-26	8.820	8.980	8.710	8.970	8.296	10,555,798
2024-09-25	8.770	9.120	8.770	8.810	8.148	12,208,720
2024-09-24	8.440	8.740	8.400	8.720	8.065	10,406,342
2024-09-23	8.510	8.600	8.400	8.430	7.797	6,659,181
2024-09-20	8.600	8.620	8.460	8.520	7.880	6,750,617
2024-09-19	8.620	8.680	8.450	8.580	7.935	14,238,415
2024-09-18	8.060	8.720	7.950	8.620	7.972	22,966,920
2024-09-13	8.190	8.240	8.010	8.020	7.417	4,638,300
2024-09-12	8.140	8.310	8.130	8.200	7.584	5,173,900
2024-09-11	8.030	8.220	8.020	8.140	7.528	4,823,845
2024-09-10	8.100	8.130	8.000	8.090	7.482	4,139,400
2024-09-09	8.120	8.160	8.020	8.070	7.464	5,068,694
2024-09-06	8.310	8.320	8.160	8.170	7.556	4,049,000
2024-09-05	8.380	8.430	8.260	8.290	7.667	5,183,200
2024-09-04	8.310	8.480	8.290	8.380	7.750	5,525,800
2024-09-03	8.220	8.460	8.210	8.410	7.778	6,916,079
2024-09-02	8.350	8.390	8.210	8.220	7.602	6,905,079
2024-08-30	8.270	8.550	8.210	8.360	7.732	11,018,444
2024-08-29	8.030	8.400	8.010	8.370	7.741	9,072,744
2024-08-28	8.020	8.130	8.000	8.040	7.436	5,519,833
2024-08-27	8.160	8.250	8.010	8.040	7.436	5,299,200
2024-08-26	8.140	8.250	8.120	8.210	7.593	4,990,200
2024-08-23	8.250	8.330	8.160	8.170	7.556	4,380,179
2024-08-22	8.250	8.400	8.210	8.260	7.639	5,639,100
2024-08-21	8.310	8.390	8.230	8.270	7.649	5,334,700
2024-08-20	8.560	8.580	8.300	8.330	7.704	9,511,130
2024-08-19	8.620	8.680	8.530	8.560	7.917	4,688,300
2024-08-16	8.730	8.750	8.570	8.600	7.954	7,414,000
2024-08-15	8.760	8.860	8.670	8.730	8.074	9,150,800
2024-08-14	8.920	8.990	8.780	8.800	8.139	6,016,300
2024-08-13	8.790	8.940	8.770	8.910	8.241	4,239,700
2024-08-12	8.880	8.950	8.770	8.790	8.130	4,998,740
2024-08-09	8.920	9.090	8.850	8.860	8.194	5,818,535
2024-08-08	8.900	9.000	8.740	8.870	8.204	6,551,676
2024-08-07	8.930	9.130	8.900	8.990	8.315	8,222,996
2024-08-06	9.090	9.150	8.780	8.920	8.250	10,356,331
2024-08-05	9.170	9.230	8.980	8.990	8.315	9,648,540
2024-08-02	9.350	9.410	9.190	9.230	8.537	6,452,200
2024-08-01	9.570	9.690	9.380	9.400	8.694	8,842,410
2024-07-31	9.280	9.610	9.240	9.570	8.851	12,397,620
2024-07-30	9.340	9.400	9.190	9.330	8.629	10,782,058
2024-07-29	9.340	9.480	9.310	9.400	8.694	7,153,008
2024-07-26	9.080	9.400	9.010	9.350	8.648	9,392,230

← NewerPage 9 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.