Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.880	13.430	12.860	13.410	13.410	6,566,504
2024-01-23	12.570	12.850	12.300	12.770	12.770	5,289,601
2024-01-22	14.230	14.250	12.750	12.770	12.770	6,984,412
2024-01-19	14.260	14.390	14.090	14.170	14.170	2,387,003
2024-01-18	14.520	14.520	13.880	14.250	14.250	5,968,300
2024-01-17	15.050	15.170	14.510	14.520	14.520	3,794,500
2024-01-16	15.110	15.290	14.800	15.150	15.150	4,324,606
2024-01-15	15.400	15.580	15.000	15.100	15.100	4,353,300
2024-01-12	15.700	15.900	15.400	15.560	15.560	4,216,206
2024-01-11	15.560	15.880	15.510	15.750	15.750	3,102,274
2024-01-10	15.750	15.940	15.440	15.540	15.540	3,341,700
2024-01-09	15.880	16.060	15.590	15.740	15.740	4,045,200
2024-01-08	16.050	16.380	15.780	15.910	15.910	6,227,700
2024-01-05	16.210	16.550	15.910	15.990	15.990	5,110,700
2024-01-04	16.580	16.710	16.230	16.290	16.290	8,327,300
2024-01-03	16.090	17.400	15.890	16.820	16.820	14,217,357
2024-01-02	16.120	16.390	15.960	16.100	16.100	6,151,100
2023-12-29	15.460	16.440	15.350	16.100	16.100	8,067,700
2023-12-28	15.180	15.540	15.100	15.410	15.410	3,517,485
2023-12-27	14.910	15.510	14.880	15.270	15.270	3,913,000
2023-12-26	15.540	15.580	14.990	15.000	15.000	5,060,400
2023-12-25	15.830	15.980	15.480	15.630	15.630	4,550,400
2023-12-22	15.850	16.250	15.790	15.980	15.980	6,930,700
2023-12-21	15.330	16.080	14.980	15.970	15.970	8,425,003
2023-12-20	15.890	15.970	15.200	15.330	15.330	5,677,700
2023-12-19	16.150	16.150	15.490	15.720	15.720	7,326,685
2023-12-18	16.440	16.590	16.000	16.050	16.050	8,292,315
2023-12-15	16.950	17.100	16.550	16.600	16.600	13,790,001
2023-12-14	15.910	17.500	15.730	17.170	17.170	24,136,982
2023-12-13	16.040	16.290	15.900	15.910	15.910	8,897,486
2023-12-12	15.740	16.590	15.650	16.200	16.200	16,039,200
2023-12-11	14.800	16.390	14.640	15.740	15.740	16,772,301
2023-12-08	15.280	15.290	14.800	14.900	14.900	5,699,800
2023-12-07	15.440	15.600	15.200	15.200	15.200	3,672,200
2023-12-06	15.300	15.640	15.240	15.440	15.440	3,134,300
2023-12-05	15.830	15.830	15.380	15.380	15.380	3,173,929
2023-12-04	15.680	15.880	15.600	15.800	15.800	3,557,600
2023-12-01	15.610	15.730	15.450	15.700	15.700	3,204,000
2023-11-30	15.630	15.740	15.400	15.630	15.630	3,221,900
2023-11-29	15.760	15.790	15.490	15.700	15.700	4,227,305
2023-11-28	15.290	15.700	15.250	15.700	15.700	4,567,685
2023-11-27	15.250	15.480	15.220	15.320	15.320	2,600,900
2023-11-24	15.550	15.570	15.280	15.350	15.350	2,602,100
2023-11-23	15.350	15.560	15.270	15.550	15.550	3,097,400
2023-11-22	15.450	15.640	15.330	15.350	15.350	3,621,700
2023-11-21	15.780	15.890	15.520	15.560	15.560	4,194,200
2023-11-20	15.500	15.950	15.420	15.780	15.780	6,306,500
2023-11-17	15.190	15.640	15.160	15.560	15.560	5,776,700
2023-11-16	15.240	15.490	15.190	15.210	15.210	3,776,616
2023-11-15	15.200	15.460	15.160	15.430	15.430	5,582,162
2023-11-14	15.180	15.300	15.060	15.140	15.140	3,875,300
2023-11-13	14.870	15.230	14.790	15.200	15.200	5,943,301
2023-11-10	14.790	14.940	14.600	14.870	14.870	4,984,400
2023-11-09	14.800	14.870	14.710	14.790	14.790	3,683,300
2023-11-08	14.780	14.880	14.680	14.760	14.760	3,349,100
2023-11-07	14.840	14.870	14.700	14.790	14.790	3,049,300
2023-11-06	14.810	14.920	14.590	14.860	14.860	4,982,386
2023-11-03	14.430	14.850	14.370	14.740	14.740	5,133,500
2023-11-02	14.580	14.780	14.420	14.420	14.420	3,865,500
2023-11-01	14.900	15.320	14.560	14.580	14.580	7,014,200

← NewerPage 12 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.