Guizhou Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.800 | 9.990 | 9.660 | 9.680 | 9.680 | 4,293,500 |
| 2026-10-20 | 9.750 | 9.890 | 9.660 | 9.760 | 9.760 | 3,758,300 |
| 2026-10-19 | 9.970 | 9.970 | 9.540 | 9.840 | 9.840 | 4,531,400 |
| 2026-10-16 | 9.650 | 10.030 | 9.530 | 9.850 | 9.850 | 6,420,208 |
| 2026-10-15 | 9.710 | 9.860 | 9.490 | 9.500 | 9.500 | 6,243,900 |
| 2026-10-14 | 10.080 | 10.150 | 9.850 | 9.870 | 9.870 | 3,907,300 |
| 2026-10-13 | 9.950 | 10.150 | 9.660 | 10.120 | 10.120 | 5,730,800 |
| 2026-10-12 | 10.130 | 10.220 | 9.900 | 10.000 | 10.000 | 5,498,200 |
| 2026-10-09 | 10.310 | 10.330 | 9.780 | 10.150 | 10.150 | 10,637,433 |
| 2026-10-08 | 10.180 | 10.500 | 10.150 | 10.390 | 10.390 | 8,468,533 |
| 2026-09-30 | 10.220 | 10.370 | 10.130 | 10.200 | 10.200 | 6,193,603 |
| 2026-09-29 | 10.220 | 10.320 | 10.090 | 10.220 | 10.220 | 6,504,236 |
| 2026-09-28 | 10.320 | 10.370 | 10.100 | 10.210 | 10.210 | 8,412,720 |
| 2026-09-24 | 10.190 | 10.580 | 10.190 | 10.270 | 10.270 | 12,024,300 |
| 2026-09-23 | 10.280 | 10.510 | 10.130 | 10.190 | 10.190 | 11,051,300 |
| 2026-09-22 | 10.450 | 10.710 | 10.210 | 10.280 | 10.280 | 21,374,425 |
| 2026-09-21 | 9.760 | 10.570 | 9.630 | 10.570 | 10.570 | 15,401,480 |
| 2026-09-18 | 9.580 | 9.720 | 9.580 | 9.610 | 9.610 | 2,972,600 |
| 2026-09-17 | 9.460 | 9.640 | 9.250 | 9.590 | 9.590 | 4,060,654 |
| 2026-09-16 | 9.550 | 9.650 | 9.420 | 9.530 | 9.530 | 2,910,900 |
| 2026-09-15 | 9.810 | 9.830 | 9.500 | 9.500 | 9.500 | 4,356,610 |
| 2026-09-14 | 9.910 | 9.990 | 9.780 | 9.830 | 9.830 | 3,656,700 |
| 2026-09-11 | 10.100 | 10.280 | 9.830 | 10.010 | 10.010 | 4,845,279 |
| 2026-09-10 | 10.280 | 10.350 | 10.090 | 10.180 | 10.180 | 3,840,943 |
| 2026-09-09 | 10.250 | 10.370 | 10.150 | 10.290 | 10.290 | 4,149,100 |
| 2026-09-08 | 10.030 | 10.220 | 10.020 | 10.190 | 10.190 | 3,709,800 |
| 2026-09-07 | 9.900 | 10.100 | 9.900 | 10.030 | 10.030 | 3,154,500 |
| 2026-09-04 | 9.980 | 10.120 | 9.910 | 9.980 | 9.980 | 3,618,200 |
| 2026-09-03 | 10.170 | 10.200 | 9.860 | 9.930 | 9.930 | 4,104,904 |
| 2026-09-02 | 10.160 | 10.160 | 10.010 | 10.140 | 10.140 | 3,498,404 |
| 2026-09-01 | 10.000 | 10.140 | 9.960 | 10.110 | 10.110 | 4,633,700 |
| 2026-08-31 | 9.930 | 10.070 | 9.800 | 10.040 | 10.040 | 5,025,574 |
| 2026-08-28 | 9.750 | 9.920 | 9.710 | 9.880 | 9.880 | 4,642,200 |
| 2026-08-27 | 9.710 | 9.830 | 9.640 | 9.750 | 9.750 | 4,137,600 |
| 2026-08-26 | 9.800 | 9.920 | 9.730 | 9.780 | 9.780 | 4,915,100 |
| 2026-08-25 | 9.540 | 9.890 | 9.460 | 9.840 | 9.840 | 5,342,600 |
| 2026-08-24 | 9.600 | 9.720 | 9.460 | 9.540 | 9.540 | 3,974,700 |
| 2026-08-21 | 9.580 | 9.680 | 9.490 | 9.620 | 9.620 | 3,595,750 |
| 2026-08-20 | 9.770 | 9.770 | 9.440 | 9.670 | 9.670 | 5,303,320 |
| 2026-08-19 | 10.350 | 10.500 | 9.580 | 9.600 | 9.600 | 11,635,427 |
| 2026-08-18 | 9.980 | 10.130 | 9.890 | 10.080 | 10.080 | 5,423,200 |
| 2026-08-17 | 9.920 | 10.080 | 9.800 | 10.050 | 10.050 | 4,810,850 |
| 2026-08-14 | 9.900 | 10.100 | 9.800 | 9.910 | 9.910 | 5,974,583 |
| 2026-08-13 | 10.210 | 10.290 | 9.900 | 9.900 | 9.900 | 7,685,670 |
| 2026-08-12 | 9.900 | 10.230 | 9.900 | 10.090 | 10.090 | 10,177,777 |
| 2026-08-11 | 9.780 | 10.100 | 9.650 | 9.980 | 9.980 | 13,038,725 |
| 2026-08-10 | 10.200 | 10.480 | 10.010 | 10.440 | 10.440 | 8,310,777 |
| 2026-08-07 | 10.160 | 10.220 | 9.880 | 10.150 | 10.150 | 7,821,600 |
| 2026-08-06 | 9.820 | 10.200 | 9.810 | 10.160 | 10.160 | 9,962,800 |
| 2026-08-05 | 9.840 | 9.900 | 9.740 | 9.900 | 9.900 | 9,211,350 |
| 2026-08-04 | 9.740 | 9.860 | 9.680 | 9.850 | 9.850 | 8,956,201 |
| 2026-08-03 | 9.300 | 9.800 | 9.300 | 9.760 | 9.760 | 11,201,200 |
| 2026-07-31 | 9.090 | 9.350 | 9.080 | 9.340 | 9.340 | 11,650,500 |
| 2026-07-30 | 9.270 | 9.420 | 8.920 | 8.940 | 8.940 | 12,441,600 |
| 2026-07-29 | 9.250 | 9.680 | 9.200 | 9.340 | 9.340 | 12,873,800 |
| 2026-07-28 | 9.150 | 9.450 | 9.100 | 9.170 | 9.170 | 8,497,200 |
| 2026-07-27 | 8.890 | 9.300 | 8.860 | 9.230 | 9.230 | 10,125,400 |
| 2026-07-24 | 9.300 | 9.470 | 9.030 | 9.060 | 9.060 | 14,178,000 |
| 2026-07-23 | 9.350 | 9.560 | 9.200 | 9.540 | 9.540 | 15,221,849 |
| 2026-07-22 | 9.690 | 9.840 | 9.280 | 9.530 | 9.530 | 19,673,500 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.0290 CNY |
| 2022-06-27 | 0.0380 CNY |
| 2021-06-25 | 0.0370 CNY |
| 2020-07-24 | 0.0360 CNY |
| 2019-06-21 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.