Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.830 | 7.430 | 6.740 | 7.000 | 7.000 | 11,720,500 |
| 2026-10-19 | 6.710 | 6.920 | 6.360 | 6.820 | 6.820 | 6,492,250 |
| 2026-10-16 | 6.560 | 6.900 | 6.440 | 6.750 | 6.750 | 6,158,080 |
| 2026-10-15 | 6.630 | 6.670 | 6.400 | 6.510 | 6.510 | 5,480,240 |
| 2026-10-14 | 6.970 | 7.070 | 6.670 | 6.670 | 6.670 | 4,660,800 |
| 2026-10-13 | 6.940 | 7.080 | 6.590 | 7.030 | 7.030 | 4,633,100 |
| 2026-10-12 | 7.080 | 7.090 | 6.860 | 6.880 | 6.880 | 3,956,200 |
| 2026-10-09 | 7.110 | 7.110 | 6.690 | 7.010 | 7.010 | 4,705,380 |
| 2026-10-08 | 7.200 | 7.300 | 6.990 | 7.070 | 7.070 | 3,387,950 |
| 2026-09-30 | 7.260 | 7.320 | 7.130 | 7.160 | 7.160 | 2,404,304 |
| 2026-09-29 | 7.120 | 7.310 | 7.050 | 7.260 | 7.260 | 3,458,290 |
| 2026-09-28 | 7.190 | 7.320 | 7.080 | 7.180 | 7.180 | 3,921,445 |
| 2026-09-24 | 7.130 | 7.330 | 7.050 | 7.250 | 7.250 | 4,950,640 |
| 2026-09-23 | 7.100 | 7.220 | 7.050 | 7.130 | 7.130 | 3,454,270 |
| 2026-09-22 | 7.080 | 7.190 | 6.990 | 7.130 | 7.130 | 4,280,800 |
| 2026-09-21 | 6.790 | 7.100 | 6.730 | 7.050 | 7.050 | 4,176,300 |
| 2026-09-18 | 6.810 | 6.890 | 6.720 | 6.750 | 6.750 | 2,746,100 |
| 2026-09-17 | 6.720 | 6.810 | 6.570 | 6.770 | 6.770 | 4,029,100 |
| 2026-09-16 | 6.520 | 6.780 | 6.460 | 6.720 | 6.720 | 3,704,890 |
| 2026-09-15 | 6.870 | 6.890 | 6.500 | 6.520 | 6.520 | 4,026,800 |
| 2026-09-14 | 6.860 | 6.990 | 6.750 | 6.840 | 6.840 | 2,877,500 |
| 2026-09-11 | 7.030 | 7.030 | 6.740 | 6.860 | 6.860 | 4,544,830 |
| 2026-09-10 | 7.180 | 7.190 | 7.000 | 7.060 | 7.060 | 3,571,433 |
| 2026-09-09 | 7.220 | 7.250 | 7.110 | 7.150 | 7.150 | 2,998,873 |
| 2026-09-08 | 7.110 | 7.220 | 7.060 | 7.190 | 7.190 | 2,873,660 |
| 2026-09-07 | 6.950 | 7.160 | 6.950 | 7.140 | 7.140 | 4,162,690 |
| 2026-09-04 | 7.020 | 7.150 | 6.980 | 7.000 | 7.000 | 4,703,800 |
| 2026-09-03 | 7.180 | 7.260 | 6.960 | 7.020 | 7.020 | 4,176,540 |
| 2026-09-02 | 7.190 | 7.270 | 7.030 | 7.140 | 7.140 | 6,762,400 |
| 2026-09-01 | 7.190 | 7.500 | 7.100 | 7.300 | 7.300 | 6,072,550 |
| 2026-08-31 | 7.120 | 7.220 | 7.000 | 7.180 | 7.180 | 3,581,930 |
| 2026-08-28 | 6.970 | 7.160 | 6.960 | 7.100 | 7.100 | 3,357,390 |
| 2026-08-27 | 7.010 | 7.100 | 6.950 | 7.010 | 7.010 | 2,834,200 |
| 2026-08-26 | 7.100 | 7.200 | 7.020 | 7.100 | 7.100 | 3,276,500 |
| 2026-08-25 | 6.980 | 7.170 | 6.880 | 7.100 | 7.100 | 3,649,490 |
| 2026-08-24 | 7.020 | 7.110 | 6.900 | 6.960 | 6.960 | 2,851,270 |
| 2026-08-21 | 6.970 | 7.050 | 6.840 | 7.010 | 7.010 | 2,345,300 |
| 2026-08-20 | 6.770 | 7.050 | 6.770 | 7.000 | 7.000 | 3,183,500 |
| 2026-08-19 | 7.140 | 7.140 | 6.800 | 6.830 | 6.830 | 3,528,800 |
| 2026-08-18 | 7.070 | 7.100 | 6.960 | 7.090 | 7.090 | 3,588,850 |
| 2026-08-17 | 6.910 | 7.080 | 6.850 | 7.070 | 7.070 | 3,314,300 |
| 2026-08-14 | 6.900 | 6.970 | 6.830 | 6.920 | 6.920 | 2,733,030 |
| 2026-08-13 | 7.130 | 7.150 | 6.900 | 6.900 | 6.900 | 3,054,660 |
| 2026-08-12 | 6.990 | 7.130 | 6.880 | 7.070 | 7.070 | 2,737,800 |
| 2026-08-11 | 6.990 | 7.040 | 6.810 | 6.990 | 6.990 | 3,571,900 |
| 2026-08-10 | 6.890 | 6.990 | 6.680 | 6.960 | 6.960 | 4,562,375 |
| 2026-08-07 | 6.710 | 6.840 | 6.520 | 6.800 | 6.800 | 4,212,130 |
| 2026-08-06 | 6.670 | 6.720 | 6.500 | 6.680 | 6.680 | 3,943,000 |
| 2026-08-05 | 6.650 | 6.700 | 6.570 | 6.650 | 6.650 | 3,192,400 |
| 2026-08-04 | 6.650 | 6.670 | 6.500 | 6.610 | 6.610 | 3,446,020 |
| 2026-08-03 | 6.400 | 6.630 | 6.340 | 6.600 | 6.600 | 4,187,530 |
| 2026-07-31 | 6.180 | 6.430 | 6.180 | 6.360 | 6.360 | 4,118,300 |
| 2026-07-30 | 6.250 | 6.360 | 6.100 | 6.170 | 6.170 | 3,633,630 |
| 2026-07-29 | 6.170 | 6.300 | 6.150 | 6.250 | 6.250 | 3,070,830 |
| 2026-07-28 | 6.060 | 6.240 | 6.060 | 6.170 | 6.170 | 3,720,300 |
| 2026-07-27 | 5.820 | 6.160 | 5.820 | 6.120 | 6.120 | 3,855,470 |
| 2026-07-24 | 5.890 | 6.060 | 5.850 | 5.900 | 5.900 | 3,303,300 |
| 2026-07-23 | 5.820 | 6.090 | 5.750 | 6.060 | 6.060 | 6,611,300 |
| 2026-07-22 | 6.010 | 6.010 | 5.710 | 5.750 | 5.750 | 3,940,200 |
| 2026-07-21 | 5.940 | 5.980 | 5.530 | 5.930 | 5.930 | 6,570,700 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.0608 CNY |
| 2021-06-24 | 0.0975 CNY |
| 2020-06-29 | 0.0200 CNY |
| 2019-07-10 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.