Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.500	13.550	13.200	13.320	13.320	3,227,100
2025-04-23	13.590	13.740	13.550	13.570	13.570	2,858,900
2025-04-22	13.550	13.640	13.440	13.540	13.540	2,245,000
2025-04-21	13.330	13.760	13.200	13.600	13.600	3,558,001
2025-04-18	13.280	13.500	13.160	13.310	13.310	3,382,400
2025-04-17	13.250	13.390	13.200	13.210	13.210	2,998,700
2025-04-16	13.590	13.590	13.160	13.310	13.310	4,114,100
2025-04-15	13.700	13.980	13.600	13.620	13.620	3,811,300
2025-04-14	13.530	13.760	13.510	13.700	13.700	4,838,902
2025-04-11	13.130	13.690	13.100	13.530	13.530	6,035,701
2025-04-10	13.000	13.410	12.890	13.310	13.310	6,193,777
2025-04-09	12.450	12.980	11.800	12.820	12.820	7,364,081
2025-04-08	12.410	12.860	12.240	12.450	12.450	6,081,818
2025-04-07	13.000	13.760	12.770	12.770	12.770	7,989,478
2025-04-03	14.100	14.320	14.000	14.190	14.190	3,406,801
2025-04-02	14.350	14.420	14.230	14.260	14.260	3,257,700
2025-04-01	14.270	14.480	14.270	14.350	14.350	3,840,552
2025-03-31	14.640	14.640	14.100	14.270	14.270	6,254,574
2025-03-28	14.900	15.060	14.700	14.700	14.700	5,037,630
2025-03-27	15.450	15.520	14.840	14.920	14.920	8,456,847
2025-03-26	15.300	15.970	15.220	15.490	15.490	9,029,702
2025-03-25	15.620	15.620	14.980	15.220	15.220	11,165,694
2025-03-24	16.490	16.900	15.160	15.540	15.540	19,633,725
2025-03-21	16.900	17.340	16.420	16.430	16.430	27,936,140
2025-03-20	16.140	17.000	16.090	16.620	16.620	17,217,340
2025-03-19	16.630	16.630	16.000	16.050	16.050	10,607,900
2025-03-18	16.650	17.250	16.330	16.630	16.630	19,478,477
2025-03-17	16.100	16.280	15.830	16.170	16.170	13,739,552
2025-03-14	15.500	15.960	15.270	15.880	15.880	11,105,138
2025-03-13	15.770	15.830	15.150	15.220	15.220	9,591,965
2025-03-12	15.400	16.740	15.400	15.850	15.850	17,725,145
2025-03-11	14.860	15.220	14.750	15.220	15.220	5,099,300
2025-03-10	15.370	15.370	14.980	15.050	15.050	7,070,500
2025-03-07	15.170	15.750	15.070	15.450	15.450	12,341,316
2025-03-06	15.100	15.650	14.950	15.170	15.170	8,789,300
2025-03-05	15.150	15.220	14.930	15.050	15.050	4,633,200
2025-03-04	14.980	15.220	14.870	15.210	15.210	5,341,082
2025-03-03	15.010	15.300	14.820	14.970	14.970	7,239,282
2025-02-28	15.480	16.000	15.260	15.280	15.280	12,292,549
2025-02-27	15.420	15.720	15.120	15.290	15.290	7,452,600
2025-02-26	15.380	15.670	15.270	15.570	15.570	10,302,401
2025-02-25	15.050	15.700	14.950	15.300	15.300	12,660,500
2025-02-24	15.360	15.490	14.990	15.220	15.220	11,636,500
2025-02-21	15.350	15.780	15.210	15.520	15.520	20,367,331
2025-02-20	13.900	15.350	13.880	15.350	15.350	17,205,129
2025-02-19	13.780	14.020	13.780	13.950	13.950	3,488,300
2025-02-18	14.180	14.180	13.740	13.760	13.760	3,691,500
2025-02-17	14.040	14.300	13.900	14.170	14.170	4,862,900
2025-02-14	14.170	14.180	13.980	14.020	14.020	4,422,700
2025-02-13	14.480	14.480	14.150	14.150	14.150	5,895,300
2025-02-12	14.220	14.860	14.130	14.500	14.500	10,547,600
2025-02-11	14.310	14.370	14.100	14.180	14.180	4,825,500
2025-02-10	13.900	14.480	13.720	14.370	14.370	9,268,217
2025-02-07	13.660	13.960	13.630	13.850	13.850	4,758,100
2025-02-06	13.490	13.670	13.420	13.650	13.650	3,547,300
2025-02-05	13.400	13.500	13.350	13.500	13.500	3,026,600
2025-01-27	13.640	13.870	13.370	13.370	13.370	2,765,000
2025-01-24	13.580	13.760	13.450	13.640	13.640	2,975,000
2025-01-23	13.600	13.890	13.540	13.550	13.550	3,196,900
2025-01-22	13.700	13.740	13.490	13.540	13.540	2,401,300

← NewerPage 7 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.