Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.500	13.590	13.350	13.460	13.460	4,316,600
2026-01-19	13.240	13.660	13.230	13.560	13.560	4,822,800
2026-01-16	13.540	13.640	13.210	13.280	13.280	5,534,711
2026-01-15	13.550	13.750	13.460	13.540	13.540	4,157,500
2026-01-14	13.710	13.920	13.510	13.670	13.670	7,036,700
2026-01-13	14.100	14.180	13.700	13.740	13.740	7,807,330
2026-01-12	14.000	14.240	13.820	14.150	14.150	9,585,300
2026-01-09	13.720	14.800	13.720	13.980	13.980	12,326,500
2026-01-08	13.230	13.700	13.200	13.640	13.640	7,355,700
2026-01-07	13.540	13.540	13.230	13.270	13.270	5,337,701
2026-01-06	13.450	13.590	13.420	13.530	13.530	5,312,500
2026-01-05	13.570	13.590	13.370	13.470	13.470	5,472,100
2025-12-31	13.450	13.680	13.240	13.570	13.570	6,935,900
2025-12-30	13.220	13.840	13.170	13.400	13.400	8,280,201
2025-12-29	13.330	13.550	13.220	13.310	13.310	5,997,700
2025-12-26	13.090	13.400	13.000	13.210	13.210	5,598,900
2025-12-25	12.980	13.130	12.980	13.100	13.100	2,898,600
2025-12-24	12.880	13.020	12.770	13.010	13.010	3,040,700
2025-12-23	12.950	12.990	12.810	12.830	12.830	2,334,600
2025-12-22	12.970	13.020	12.920	12.950	12.950	2,552,300
2025-12-19	12.860	13.020	12.830	12.970	12.970	3,406,700
2025-12-18	12.600	12.980	12.500	12.810	12.810	4,118,900
2025-12-17	12.650	12.700	12.420	12.610	12.610	3,424,720
2025-12-16	12.850	12.990	12.640	12.670	12.670	3,216,200
2025-12-15	12.910	13.090	12.780	12.960	12.960	3,111,200
2025-12-12	13.040	13.210	12.930	12.950	12.950	3,741,600
2025-12-11	13.280	13.340	12.880	12.910	12.910	5,532,100
2025-12-10	13.220	13.380	13.200	13.280	13.280	3,021,700
2025-12-09	13.520	13.650	13.290	13.290	13.290	3,870,500
2025-12-08	13.740	13.820	13.560	13.580	13.580	3,827,400
2025-12-05	13.460	13.750	13.300	13.710	13.710	4,956,620
2025-12-04	13.610	13.660	13.410	13.440	13.440	3,193,600
2025-12-03	13.710	13.710	13.470	13.520	13.520	3,479,400
2025-12-02	13.900	13.950	13.670	13.690	13.690	4,278,000
2025-12-01	14.020	14.080	13.890	13.950	13.950	3,466,001
2025-11-28	13.950	14.040	13.780	14.000	14.000	3,071,901
2025-11-27	13.850	14.040	13.770	13.850	13.850	4,145,400
2025-11-26	14.000	14.110	13.860	13.900	13.900	4,877,501
2025-11-25	14.020	14.170	14.020	14.060	14.060	4,824,100
2025-11-24	13.840	14.150	13.800	14.100	14.100	5,185,500
2025-11-21	14.200	14.380	13.800	13.800	13.800	7,029,000
2025-11-20	14.330	14.460	14.130	14.280	14.280	5,012,600
2025-11-19	14.510	14.640	14.210	14.390	14.390	7,152,600
2025-11-18	14.620	14.700	14.380	14.510	14.510	4,548,700
2025-11-17	14.850	14.850	14.570	14.720	14.720	4,822,300
2025-11-14	14.440	14.700	14.370	14.630	14.630	5,977,700
2025-11-13	14.350	14.490	14.310	14.450	14.450	5,152,801
2025-11-12	14.400	14.830	14.350	14.450	14.450	7,403,800
2025-11-11	14.400	14.530	14.300	14.460	14.460	6,400,400
2025-11-10	14.600	14.670	14.260	14.400	14.400	8,588,801
2025-11-07	14.910	15.200	14.510	14.600	14.600	14,195,200
2025-11-06	15.330	15.410	14.810	15.010	15.010	13,899,382
2025-11-05	14.800	15.490	14.740	15.440	15.440	16,007,281
2025-11-04	15.130	15.860	14.840	14.840	14.840	22,804,808
2025-11-03	14.330	15.220	14.330	15.040	15.040	18,490,508
2025-10-31	13.880	14.380	13.850	14.310	14.310	8,691,897
2025-10-30	13.950	14.050	13.850	13.890	13.890	4,168,800
2025-10-29	14.120	14.160	13.920	13.950	13.950	3,890,500
2025-10-28	14.080	14.300	14.030	14.190	14.190	3,921,700
2025-10-27	14.030	14.140	13.960	14.100	14.100	3,492,001

← NewerPage 4 of 21 · 1,218 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.