Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.950	14.180	13.930	14.160	14.160	4,021,410
2025-10-22	13.990	14.260	13.910	14.030	14.030	4,904,501
2025-10-21	13.750	14.150	13.710	14.050	14.050	5,249,431
2025-10-20	13.650	13.810	13.620	13.780	13.780	2,718,830
2025-10-17	13.900	13.920	13.630	13.650	13.650	3,526,500
2025-10-16	13.850	14.100	13.740	13.910	13.910	3,817,601
2025-10-15	13.860	13.900	13.770	13.870	13.870	2,362,602
2025-10-14	13.880	13.980	13.800	13.820	13.820	3,022,000
2025-10-13	13.700	13.890	13.500	13.880	13.880	3,620,800
2025-10-10	13.880	14.010	13.800	14.010	14.010	3,155,600
2025-10-09	14.050	14.050	13.800	13.880	13.880	3,960,100
2025-09-30	14.070	14.110	13.940	13.990	13.990	4,071,200
2025-09-29	14.140	14.180	14.000	14.020	14.020	3,992,112
2025-09-26	14.010	14.280	13.910	14.130	14.130	5,505,600
2025-09-25	14.310	14.400	14.090	14.120	14.120	6,628,400
2025-09-24	14.230	14.450	14.010	14.360	14.360	8,764,900
2025-09-23	15.010	15.550	14.680	14.680	14.680	16,019,006
2025-09-22	14.120	14.320	14.000	14.210	14.210	3,755,301
2025-09-19	13.910	14.290	13.910	14.130	14.130	4,958,201
2025-09-18	14.180	14.280	13.910	13.920	13.920	5,082,300
2025-09-17	14.280	14.380	14.210	14.240	14.240	3,286,400
2025-09-16	14.380	14.390	14.220	14.280	14.280	2,808,607
2025-09-15	14.490	14.530	14.300	14.390	14.390	3,980,100
2025-09-12	14.250	14.610	14.180	14.590	14.590	6,009,200
2025-09-11	14.210	14.270	14.020	14.260	14.260	3,998,601
2025-09-10	14.220	14.270	14.150	14.220	14.220	2,579,938
2025-09-09	14.330	14.390	14.150	14.220	14.220	3,796,700
2025-09-08	14.430	14.450	14.280	14.390	14.390	3,225,600
2025-09-05	14.290	14.460	14.130	14.420	14.420	4,065,500
2025-09-04	14.370	14.490	14.150	14.230	14.230	5,141,229
2025-09-03	14.860	15.030	14.440	14.510	14.510	5,759,100
2025-09-02	14.700	15.220	14.270	14.960	14.960	10,751,100
2025-09-01	14.730	14.730	14.540	14.660	14.660	4,790,600
2025-08-29	14.860	14.860	14.700	14.740	14.740	4,428,800
2025-08-28	14.970	15.130	14.620	14.900	14.900	7,045,244
2025-08-27	15.420	15.500	15.020	15.020	15.020	9,178,814
2025-08-26	15.250	15.530	15.210	15.470	15.470	8,004,645
2025-08-25	15.350	15.390	15.200	15.300	15.300	5,593,114
2025-08-22	15.270	15.350	15.130	15.320	15.320	5,579,984
2025-08-21	15.270	15.320	15.210	15.260	15.260	4,345,800
2025-08-20	15.150	15.280	15.070	15.270	15.270	4,387,500
2025-08-19	15.370	15.390	15.170	15.190	15.190	5,681,200
2025-08-18	15.270	15.440	15.160	15.360	15.360	7,398,575
2025-08-15	15.000	15.300	14.910	15.300	15.300	6,295,200
2025-08-14	15.360	15.360	15.000	15.000	15.000	6,268,932
2025-08-13	15.220	15.320	15.160	15.260	15.260	4,916,300
2025-08-12	15.440	15.520	15.200	15.250	15.250	6,686,001
2025-08-11	15.590	15.630	15.390	15.450	15.450	6,705,900
2025-08-08	15.640	15.780	15.550	15.580	15.580	6,452,100
2025-08-07	15.580	15.760	15.550	15.710	15.710	8,218,176
2025-08-06	15.530	15.760	15.470	15.630	15.630	7,156,200
2025-08-05	15.390	15.580	15.370	15.530	15.530	6,900,252
2025-08-04	15.380	15.690	15.260	15.470	15.470	7,668,100
2025-08-01	15.700	15.920	15.350	15.350	15.350	8,304,752
2025-07-31	15.620	15.990	15.520	15.760	15.760	11,420,152
2025-07-30	15.520	16.220	15.520	15.800	15.800	15,158,001
2025-07-29	15.200	16.510	15.080	15.840	15.840	19,685,546
2025-07-28	15.240	15.360	15.160	15.190	15.190	5,716,231
2025-07-25	15.120	15.750	15.080	15.270	15.270	9,892,200
2025-07-24	15.010	15.200	15.010	15.190	15.190	6,007,541

← NewerPage 5 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.