Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.460	15.610	15.120	15.150	15.150	9,683,100
2025-07-22	15.050	15.850	15.030	15.510	15.510	12,943,375
2025-07-21	14.700	15.300	14.650	15.090	15.090	10,592,400
2025-07-18	14.500	14.870	14.440	14.700	14.700	6,123,601
2025-07-17	14.450	14.610	14.410	14.510	14.510	4,096,801
2025-07-16	14.410	14.550	14.370	14.460	14.460	3,158,600
2025-07-15	14.600	14.670	14.340	14.390	14.390	6,666,699
2025-07-14	14.880	14.970	14.780	14.800	14.800	4,186,700
2025-07-11	14.800	14.940	14.710	14.900	14.900	5,446,500
2025-07-10	15.070	15.070	14.680	14.820	14.820	6,861,900
2025-07-09	15.100	15.200	14.960	15.050	15.050	6,851,800
2025-07-08	15.010	15.230	14.920	15.140	15.140	7,076,900
2025-07-07	15.030	15.080	14.900	14.990	14.990	6,075,443
2025-07-04	15.350	15.360	15.010	15.030	15.030	10,021,152
2025-07-03	15.690	15.970	15.130	15.270	15.270	18,229,412
2025-07-02	16.330	17.300	15.690	15.800	15.800	29,057,699
2025-07-01	15.300	15.940	15.190	15.800	15.800	17,801,000
2025-06-30	15.210	15.350	15.110	15.320	15.320	9,961,875
2025-06-27	15.150	15.430	15.060	15.130	15.130	13,877,877
2025-06-26	15.300	16.250	15.220	15.430	15.430	21,902,698
2025-06-25	14.850	15.540	14.770	15.490	15.490	19,905,044
2025-06-24	14.950	15.030	14.750	14.920	14.920	16,180,752
2025-06-23	15.040	15.490	14.850	15.330	15.330	18,857,364
2025-06-20	14.770	16.300	14.540	15.610	15.610	25,724,672
2025-06-19	14.790	15.450	14.590	14.850	14.850	32,447,154
2025-06-18	13.480	14.880	13.380	14.880	14.880	22,143,576
2025-06-17	13.660	13.740	13.400	13.530	13.530	5,773,979
2025-06-16	13.960	14.050	13.710	13.740	13.740	8,123,243
2025-06-13	13.300	14.660	13.140	14.030	14.030	16,430,098
2025-06-12	13.500	13.540	13.180	13.330	13.330	4,846,944
2025-06-11	13.600	13.690	13.530	13.540	13.540	3,407,239
2025-06-10	13.940	13.940	13.400	13.540	13.540	4,996,995
2025-06-09	13.870	13.950	13.830	13.910	13.910	3,134,096
2025-06-06	13.630	13.860	13.620	13.860	13.860	3,124,581
2025-06-05	13.770	13.810	13.620	13.660	13.660	3,012,181
2025-06-04	13.620	13.850	13.620	13.770	13.770	3,279,600
2025-06-03	13.610	13.680	13.530	13.620	13.620	2,199,451
2025-05-30	13.790	13.900	13.670	13.710	13.710	3,667,900
2025-05-29	13.620	13.840	13.560	13.810	13.810	3,187,100
2025-05-28	13.850	13.930	13.580	13.640	13.640	4,013,388
2025-05-27	13.980	14.190	13.750	13.840	13.840	5,017,300
2025-05-26	13.680	13.910	13.600	13.900	13.900	4,053,000
2025-05-23	13.970	13.990	13.680	13.680	13.680	6,178,063
2025-05-22	14.160	14.230	13.890	13.900	13.900	4,552,600
2025-05-21	14.290	14.590	14.130	14.160	14.160	6,165,500
2025-05-20	14.520	14.640	14.180	14.300	14.300	6,531,685
2025-05-19	14.300	14.910	14.180	14.460	14.460	12,557,801
2025-05-16	13.880	14.020	13.830	13.970	13.970	2,569,400
2025-05-15	13.980	14.040	13.850	13.880	13.880	2,802,885
2025-05-14	13.860	14.060	13.800	13.980	13.980	4,019,500
2025-05-13	14.180	14.250	13.870	13.920	13.920	4,487,000
2025-05-12	14.010	14.230	13.900	14.130	14.130	4,897,200
2025-05-09	14.040	14.110	13.810	14.000	14.000	4,615,400
2025-05-08	13.890	14.110	13.870	14.040	14.040	4,784,137
2025-05-07	13.770	14.240	13.630	14.010	14.010	10,094,785
2025-05-06	13.590	13.730	13.400	13.660	13.660	3,880,900
2025-04-30	13.170	13.410	13.170	13.330	13.330	2,868,900
2025-04-29	12.960	13.380	12.860	13.280	13.280	4,469,800
2025-04-28	13.300	13.300	12.950	12.970	12.970	3,864,800
2025-04-25	13.260	13.420	13.130	13.250	13.250	3,343,101

← NewerPage 6 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.