Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.010	12.050	11.940	12.000	12.000	2,833,000
2026-04-21	12.100	12.160	11.940	12.030	12.030	3,270,500
2026-04-20	12.000	12.110	11.950	12.090	12.090	3,570,600
2026-04-17	12.100	12.130	11.910	12.050	12.050	3,207,400
2026-04-16	11.930	12.160	11.880	12.100	12.100	4,135,400
2026-04-15	12.210	12.280	11.900	11.930	11.930	5,709,130
2026-04-14	12.130	12.230	12.040	12.220	12.220	4,980,800
2026-04-13	12.160	12.220	11.850	12.070	12.070	4,415,000
2026-04-10	12.100	12.320	12.100	12.220	12.220	3,434,800
2026-04-09	12.210	12.260	12.060	12.080	12.080	3,280,600
2026-04-08	12.190	12.290	12.060	12.260	12.260	4,177,800
2026-04-07	11.650	11.980	11.620	11.890	11.890	3,995,400
2026-04-03	11.990	12.100	11.650	11.650	11.650	4,088,453
2026-04-02	12.250	12.350	11.950	12.000	12.000	5,235,800
2026-04-01	12.520	12.600	12.230	12.290	12.290	4,723,700
2026-03-31	12.350	12.600	12.240	12.300	12.300	3,609,000
2026-03-30	12.000	12.340	12.000	12.340	12.340	4,252,700
2026-03-27	11.970	12.200	11.910	12.170	12.170	3,293,100
2026-03-26	12.090	12.260	11.880	11.980	11.980	3,757,400
2026-03-25	12.050	12.180	12.000	12.130	12.130	3,985,600
2026-03-24	11.900	12.060	11.600	12.050	12.050	6,360,832
2026-03-23	12.560	12.720	11.500	11.630	11.630	12,495,431
2026-03-20	13.060	13.220	12.700	12.710	12.710	4,702,600
2026-03-19	13.270	13.350	12.990	13.070	13.070	3,977,800
2026-03-18	13.340	13.420	13.200	13.370	13.370	3,534,500
2026-03-17	13.490	13.680	13.330	13.330	13.330	4,579,600
2026-03-16	13.320	13.740	13.320	13.500	13.500	7,570,900
2026-03-13	13.380	13.600	13.310	13.320	13.320	4,361,800
2026-03-12	13.550	13.620	13.370	13.420	13.420	4,426,001
2026-03-11	13.890	13.910	13.540	13.600	13.600	3,604,900
2026-03-10	13.700	13.940	13.700	13.900	13.900	3,143,400
2026-03-09	13.850	13.960	13.600	13.680	13.680	5,061,500
2026-03-06	13.460	14.040	13.460	14.010	14.010	5,792,700
2026-03-05	13.590	13.710	13.470	13.530	13.530	4,281,800
2026-03-04	13.700	13.730	13.410	13.490	13.490	6,601,291
2026-03-03	14.160	14.290	13.700	13.710	13.710	6,877,100
2026-03-02	14.400	14.590	14.160	14.180	14.180	6,843,700
2026-02-27	14.420	14.610	14.350	14.510	14.510	3,993,100
2026-02-26	14.520	14.590	14.430	14.450	14.450	4,447,800
2026-02-25	14.600	14.710	14.530	14.550	14.550	4,765,601
2026-02-24	14.480	14.650	14.460	14.610	14.610	5,309,600
2026-02-13	14.550	14.640	14.430	14.450	14.450	5,424,499
2026-02-12	14.400	14.730	14.380	14.520	14.520	8,006,630
2026-02-11	14.640	14.970	14.540	14.720	14.720	8,485,000
2026-02-10	14.730	14.740	14.510	14.660	14.660	5,449,302
2026-02-09	14.680	14.800	14.480	14.750	14.750	8,693,900
2026-02-06	14.400	15.070	14.380	14.710	14.710	11,025,700
2026-02-05	14.330	14.700	14.330	14.490	14.490	9,948,800
2026-02-04	14.040	14.740	14.040	14.530	14.530	16,507,200
2026-02-03	13.770	14.100	13.750	14.000	14.000	6,879,400
2026-02-02	13.770	14.040	13.620	13.700	13.700	7,225,800
2026-01-30	13.900	14.010	13.730	13.840	13.840	4,670,100
2026-01-29	13.960	14.090	13.890	13.990	13.990	8,000,900
2026-01-28	14.090	14.110	13.820	14.000	14.000	11,290,100
2026-01-27	13.730	13.780	13.330	13.670	13.670	5,085,700
2026-01-26	14.050	14.050	13.630	13.790	13.790	6,326,500
2026-01-23	13.800	14.100	13.790	14.100	14.100	7,874,700
2026-01-22	13.520	13.870	13.470	13.820	13.820	6,137,710
2026-01-21	13.400	13.540	13.340	13.520	13.520	3,295,500
2026-01-20	13.500	13.590	13.350	13.460	13.460	4,316,600

← NewerPage 3 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.