Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.800	9.990	9.660	9.680	9.680	4,293,500
2026-10-20	9.750	9.890	9.660	9.760	9.760	3,758,300
2026-10-19	9.970	9.970	9.540	9.840	9.840	4,531,400
2026-10-16	9.650	10.030	9.530	9.850	9.850	6,420,208
2026-10-15	9.710	9.860	9.490	9.500	9.500	6,243,900
2026-10-14	10.080	10.150	9.850	9.870	9.870	3,907,300
2026-10-13	9.950	10.150	9.660	10.120	10.120	5,730,800
2026-10-12	10.130	10.220	9.900	10.000	10.000	5,498,200
2026-10-09	10.310	10.330	9.780	10.150	10.150	10,637,433
2026-10-08	10.180	10.500	10.150	10.390	10.390	8,468,533
2026-09-30	10.220	10.370	10.130	10.200	10.200	6,193,603
2026-09-29	10.220	10.320	10.090	10.220	10.220	6,504,236
2026-09-28	10.320	10.370	10.100	10.210	10.210	8,412,720
2026-09-24	10.190	10.580	10.190	10.270	10.270	12,024,300
2026-09-23	10.280	10.510	10.130	10.190	10.190	11,051,300
2026-09-22	10.450	10.710	10.210	10.280	10.280	21,374,425
2026-09-21	9.760	10.570	9.630	10.570	10.570	15,401,480
2026-09-18	9.580	9.720	9.580	9.610	9.610	2,972,600
2026-09-17	9.460	9.640	9.250	9.590	9.590	4,060,654
2026-09-16	9.550	9.650	9.420	9.530	9.530	2,910,900
2026-09-15	9.810	9.830	9.500	9.500	9.500	4,356,610
2026-09-14	9.910	9.990	9.780	9.830	9.830	3,656,700
2026-09-11	10.100	10.280	9.830	10.010	10.010	4,845,279
2026-09-10	10.280	10.350	10.090	10.180	10.180	3,840,943
2026-09-09	10.250	10.370	10.150	10.290	10.290	4,149,100
2026-09-08	10.030	10.220	10.020	10.190	10.190	3,709,800
2026-09-07	9.900	10.100	9.900	10.030	10.030	3,154,500
2026-09-04	9.980	10.120	9.910	9.980	9.980	3,618,200
2026-09-03	10.170	10.200	9.860	9.930	9.930	4,104,904
2026-09-02	10.160	10.160	10.010	10.140	10.140	3,498,404
2026-09-01	10.000	10.140	9.960	10.110	10.110	4,633,700
2026-08-31	9.930	10.070	9.800	10.040	10.040	5,025,574
2026-08-28	9.750	9.920	9.710	9.880	9.880	4,642,200
2026-08-27	9.710	9.830	9.640	9.750	9.750	4,137,600
2026-08-26	9.800	9.920	9.730	9.780	9.780	4,915,100
2026-08-25	9.540	9.890	9.460	9.840	9.840	5,342,600
2026-08-24	9.600	9.720	9.460	9.540	9.540	3,974,700
2026-08-21	9.580	9.680	9.490	9.620	9.620	3,595,750
2026-08-20	9.770	9.770	9.440	9.670	9.670	5,303,320
2026-08-19	10.350	10.500	9.580	9.600	9.600	11,635,427
2026-08-18	9.980	10.130	9.890	10.080	10.080	5,423,200
2026-08-17	9.920	10.080	9.800	10.050	10.050	4,810,850
2026-08-14	9.900	10.100	9.800	9.910	9.910	5,974,583
2026-08-13	10.210	10.290	9.900	9.900	9.900	7,685,670
2026-08-12	9.900	10.230	9.900	10.090	10.090	10,177,777
2026-08-11	9.780	10.100	9.650	9.980	9.980	13,038,725
2026-08-10	10.200	10.480	10.010	10.440	10.440	8,310,777
2026-08-07	10.160	10.220	9.880	10.150	10.150	7,821,600
2026-08-06	9.820	10.200	9.810	10.160	10.160	9,962,800
2026-08-05	9.840	9.900	9.740	9.900	9.900	9,211,350
2026-08-04	9.740	9.860	9.680	9.850	9.850	8,956,201
2026-08-03	9.300	9.800	9.300	9.760	9.760	11,201,200
2026-07-31	9.090	9.350	9.080	9.340	9.340	11,650,500
2026-07-30	9.270	9.420	8.920	8.940	8.940	12,441,600
2026-07-29	9.250	9.680	9.200	9.340	9.340	12,873,800
2026-07-28	9.150	9.450	9.100	9.170	9.170	8,497,200
2026-07-27	8.890	9.300	8.860	9.230	9.230	10,125,400
2026-07-24	9.300	9.470	9.030	9.060	9.060	14,178,000
2026-07-23	9.350	9.560	9.200	9.540	9.540	15,221,849
2026-07-22	9.690	9.840	9.280	9.530	9.530	19,673,500

Page 1 of 1 · 60 trading days

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.