Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.900	10.900	9.930	9.930	9.930	26,087,481
2026-07-20	11.720	11.730	10.880	11.030	11.030	32,288,100
2026-07-17	10.650	11.720	10.650	11.720	11.720	26,687,450
2026-07-16	10.960	11.560	10.650	10.650	10.650	27,546,701
2026-07-15	10.280	11.610	10.100	11.350	11.350	38,238,170
2026-07-14	11.390	11.390	10.550	10.550	10.550	33,122,297
2026-07-13	11.720	11.720	11.720	11.720	11.720	5,441,826
2026-07-10	9.780	10.650	9.780	10.650	10.650	17,226,134
2026-07-09	9.390	9.680	9.390	9.680	9.680	4,803,265
2026-07-08	8.690	8.970	8.490	8.800	8.800	6,337,340
2026-07-07	8.910	8.920	8.650	8.690	8.690	5,496,500
2026-07-06	9.310	9.580	8.850	8.880	8.880	8,450,400
2026-07-03	8.820	9.630	8.810	9.400	9.400	12,103,630
2026-07-02	8.760	9.060	8.730	8.800	8.800	5,356,450
2026-07-01	8.620	8.930	8.580	8.760	8.760	6,323,000
2026-06-30	8.770	8.780	8.490	8.620	8.620	4,756,800
2026-06-29	8.600	8.780	8.360	8.680	8.680	6,562,833
2026-06-26	8.900	8.930	8.700	8.770	8.770	4,736,803
2026-06-25	9.120	9.200	8.880	8.980	8.980	5,374,915
2026-06-24	9.510	9.570	9.010	9.120	9.120	6,661,900
2026-06-23	9.510	9.740	9.460	9.580	9.580	4,943,300
2026-06-22	9.690	9.690	9.200	9.530	9.530	7,536,500
2026-06-18	9.800	9.890	9.620	9.690	9.690	5,266,700
2026-06-17	10.030	10.070	9.750	9.800	9.800	6,113,600
2026-06-16	10.170	10.190	9.840	10.050	10.050	6,256,900
2026-06-15	10.120	10.640	10.080	10.150	10.150	6,921,363
2026-06-12	10.160	10.300	9.940	10.030	10.030	6,986,000
2026-06-11	10.000	10.220	9.820	10.010	10.010	7,442,551
2026-06-10	10.530	10.700	10.060	10.170	10.170	10,481,000
2026-06-09	11.630	11.660	10.670	10.820	10.820	13,352,261
2026-06-08	11.860	12.100	11.450	11.510	11.510	10,552,500
2026-06-05	12.100	12.420	11.850	12.280	12.280	9,144,400
2026-06-04	11.880	12.360	11.680	12.210	12.210	10,425,516
2026-06-03	12.310	12.650	11.990	12.110	12.110	12,153,356
2026-06-02	13.050	13.120	12.450	12.500	12.500	14,676,866
2026-06-01	13.020	13.200	12.900	13.180	13.180	14,295,581
2026-05-29	12.940	13.500	12.700	13.200	13.200	23,068,592
2026-05-28	12.650	13.080	12.490	13.000	13.000	21,188,631
2026-05-27	12.560	12.800	12.380	12.570	12.570	12,644,120
2026-05-26	12.250	12.840	11.840	12.770	12.770	23,077,194
2026-05-25	12.270	12.690	12.170	12.400	12.400	14,616,070
2026-05-22	12.110	12.450	11.900	12.260	12.260	12,191,400
2026-05-21	12.690	12.690	12.060	12.090	12.090	14,092,281
2026-05-20	12.900	13.090	12.420	12.550	12.550	16,891,301
2026-05-19	12.940	13.240	12.740	12.780	12.780	31,339,300
2026-05-18	11.820	13.000	11.800	13.000	13.000	22,720,156
2026-05-15	12.150	12.180	11.720	11.820	11.820	7,515,765
2026-05-14	12.410	12.470	12.070	12.070	12.070	8,827,155
2026-05-13	12.440	12.590	12.310	12.480	12.480	11,045,235
2026-05-12	12.480	12.620	12.260	12.330	12.330	10,606,985
2026-05-11	12.510	12.580	12.310	12.490	12.490	19,773,400
2026-05-08	11.460	12.510	11.410	12.510	12.510	13,505,932
2026-05-07	11.360	11.530	11.260	11.370	11.370	7,324,541
2026-05-06	11.410	11.570	11.300	11.360	11.360	9,599,800
2026-04-30	11.600	11.700	11.260	11.400	11.400	16,016,000
2026-04-29	11.980	12.110	11.900	12.030	12.030	5,377,330
2026-04-28	12.100	12.250	11.870	11.990	11.990	7,197,200
2026-04-27	12.350	12.350	11.510	12.210	12.210	14,185,100
2026-04-24	11.900	12.230	11.840	12.200	12.200	6,825,900
2026-04-23	11.950	12.040	11.850	11.880	11.880	3,760,400

← NewerPage 2 of 3 · 121 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.