Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.810	12.000	11.580	11.990	11.990	5,170,723
2024-04-26	11.400	11.580	11.310	11.580	11.580	4,412,600
2024-04-25	11.320	11.550	11.270	11.410	11.410	3,511,300
2024-04-24	11.200	11.360	11.200	11.320	11.320	2,703,700
2024-04-23	11.280	11.390	11.200	11.220	11.220	3,095,800
2024-04-22	11.330	11.510	11.080	11.340	11.340	3,698,305
2024-04-19	11.490	11.560	11.230	11.330	11.330	3,362,505
2024-04-18	11.560	11.600	11.310	11.450	11.450	4,573,600
2024-04-17	11.180	11.620	11.180	11.550	11.550	5,976,300
2024-04-16	12.110	12.130	11.050	11.050	11.050	9,799,351
2024-04-15	13.260	13.260	12.060	12.280	12.280	9,637,900
2024-04-12	12.900	13.490	12.820	13.290	13.290	8,122,000
2024-04-11	12.890	13.070	12.780	12.910	12.910	3,722,201
2024-04-10	13.400	13.440	12.810	12.960	12.960	5,849,900
2024-04-09	13.180	13.430	13.160	13.420	13.420	5,294,400
2024-04-08	13.270	13.540	13.220	13.260	13.260	7,107,900
2024-04-03	13.550	13.680	13.340	13.470	13.470	8,224,700
2024-04-02	13.500	13.840	13.320	13.520	13.520	11,569,450
2024-04-01	14.190	14.190	13.350	13.570	13.570	24,130,105
2024-03-29	12.480	13.160	12.160	13.160	13.160	7,424,000
2024-03-28	11.690	12.090	11.650	11.960	11.960	4,241,601
2024-03-27	12.100	12.230	11.680	11.690	11.690	4,074,200
2024-03-26	12.200	12.330	11.920	12.130	12.130	4,663,002
2024-03-25	12.330	12.520	12.140	12.140	12.140	4,801,887
2024-03-22	12.870	12.870	12.440	12.520	12.520	5,105,586
2024-03-21	12.810	12.940	12.690	12.860	12.860	4,366,631
2024-03-20	12.620	12.880	12.600	12.810	12.810	4,422,201
2024-03-19	12.590	12.790	12.520	12.680	12.680	5,137,002
2024-03-18	12.660	12.730	12.550	12.670	12.670	5,742,800
2024-03-15	12.380	12.610	12.300	12.610	12.610	4,002,565
2024-03-14	12.450	12.650	12.290	12.430	12.430	3,886,667
2024-03-13	12.610	12.640	12.440	12.560	12.560	4,299,100
2024-03-12	12.500	12.590	12.300	12.580	12.580	5,741,700
2024-03-11	12.370	12.540	12.330	12.500	12.500	4,334,600
2024-03-08	12.370	12.510	12.260	12.460	12.460	3,857,000
2024-03-07	12.550	12.750	12.400	12.480	12.480	6,602,731
2024-03-06	12.000	12.500	11.940	12.410	12.410	6,963,161
2024-03-05	12.090	12.280	11.930	12.010	12.010	4,796,300
2024-03-04	12.380	12.420	11.930	12.140	12.140	5,465,400
2024-03-01	12.100	12.650	12.100	12.380	12.380	7,834,301
2024-02-29	11.630	12.050	11.520	12.030	12.030	6,387,800
2024-02-28	12.580	12.800	11.650	11.690	11.690	10,792,600
2024-02-27	12.090	12.480	12.090	12.480	12.480	5,725,285
2024-02-26	12.100	12.530	12.100	12.300	12.300	8,469,501
2024-02-23	12.000	12.120	11.900	12.100	12.100	6,545,000
2024-02-22	11.700	12.550	11.610	12.030	12.030	7,374,403
2024-02-21	11.610	12.030	11.480	11.730	11.730	6,404,400
2024-02-20	11.660	11.960	11.360	11.700	11.700	5,602,700
2024-02-19	11.110	11.640	11.100	11.570	11.570	6,068,802
2024-02-08	10.300	11.200	10.200	11.140	11.140	7,581,693
2024-02-07	10.790	10.960	10.040	10.190	10.190	6,756,440
2024-02-06	10.000	11.060	9.670	10.660	10.660	6,812,970
2024-02-05	11.750	11.750	10.690	10.690	10.690	7,205,130
2024-02-02	12.110	12.470	11.200	11.880	11.880	6,356,710
2024-02-01	12.350	12.630	12.010	12.070	12.070	5,309,229
2024-01-31	13.180	13.380	12.400	12.460	12.460	5,753,760
2024-01-30	13.460	13.810	13.200	13.210	13.210	3,887,501
2024-01-29	14.380	14.400	13.550	13.580	13.580	5,280,000
2024-01-26	13.820	14.340	13.820	14.200	14.200	5,565,900
2024-01-25	13.510	13.840	13.350	13.830	13.830	5,150,133

← NewerPage 11 of 21 · 1,212 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.