Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.040 | 5.240 | 5.030 | 5.140 | 5.140 | 1,867,320 |
| 2024-07-24 | 5.150 | 5.240 | 5.070 | 5.100 | 5.100 | 2,624,120 |
| 2024-07-23 | 5.300 | 5.380 | 5.180 | 5.180 | 5.180 | 2,574,587 |
| 2024-07-22 | 5.280 | 5.340 | 5.240 | 5.290 | 5.290 | 2,179,700 |
| 2024-07-19 | 5.260 | 5.300 | 5.150 | 5.260 | 5.260 | 2,116,960 |
| 2024-07-18 | 5.220 | 5.260 | 5.000 | 5.240 | 5.240 | 3,001,330 |
| 2024-07-17 | 5.180 | 5.260 | 5.130 | 5.210 | 5.210 | 2,189,100 |
| 2024-07-16 | 5.310 | 5.340 | 5.160 | 5.200 | 5.200 | 3,059,220 |
| 2024-07-15 | 5.450 | 5.600 | 5.280 | 5.310 | 5.310 | 2,640,570 |
| 2024-07-12 | 5.490 | 5.610 | 5.430 | 5.490 | 5.490 | 2,873,980 |
| 2024-07-11 | 5.330 | 5.520 | 5.320 | 5.490 | 5.490 | 3,014,130 |
| 2024-07-10 | 5.400 | 5.440 | 5.180 | 5.240 | 5.240 | 3,815,660 |
| 2024-07-09 | 5.340 | 5.430 | 5.190 | 5.430 | 5.430 | 2,139,290 |
| 2024-07-08 | 5.540 | 5.580 | 5.340 | 5.340 | 5.340 | 1,812,400 |
| 2024-07-05 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2024-07-04 | 5.600 | 5.690 | 5.400 | 5.410 | 5.410 | 3,507,690 |
| 2024-07-03 | 5.750 | 5.750 | 5.600 | 5.640 | 5.640 | 1,500,080 |
| 2024-07-02 | 5.690 | 5.790 | 5.620 | 5.700 | 5.700 | 2,452,963 |
| 2024-07-01 | 5.630 | 5.720 | 5.510 | 5.630 | 5.630 | 1,943,590 |
| 2024-06-28 | 5.520 | 5.750 | 5.520 | 5.630 | 5.630 | 2,218,700 |
| 2024-06-27 | 5.740 | 5.840 | 5.630 | 5.630 | 5.630 | 2,015,650 |
| 2024-06-26 | 5.620 | 5.810 | 5.540 | 5.800 | 5.800 | 2,335,243 |
| 2024-06-25 | 5.560 | 5.700 | 5.530 | 5.620 | 5.620 | 2,769,420 |
| 2024-06-24 | 5.710 | 5.710 | 5.440 | 5.510 | 5.510 | 3,582,873 |
| 2024-06-21 | 5.790 | 5.850 | 5.690 | 5.720 | 5.720 | 2,134,190 |
| 2024-06-20 | 5.930 | 5.980 | 5.780 | 5.810 | 5.810 | 1,953,430 |
| 2024-06-19 | 6.060 | 6.130 | 5.910 | 5.950 | 5.950 | 2,463,290 |
| 2024-06-18 | 5.990 | 6.090 | 5.940 | 6.050 | 6.050 | 1,833,600 |
| 2024-06-17 | 6.070 | 6.090 | 5.930 | 5.960 | 5.960 | 2,057,390 |
| 2024-06-14 | 6.240 | 6.240 | 6.000 | 6.100 | 6.100 | 2,190,920 |
| 2024-06-13 | 6.150 | 6.410 | 6.090 | 6.180 | 6.180 | 4,202,440 |
| 2024-06-12 | 5.930 | 6.180 | 5.930 | 6.150 | 6.150 | 3,257,200 |
| 2024-06-11 | 5.980 | 6.030 | 5.840 | 5.940 | 5.940 | 3,583,240 |
| 2024-06-07 | 5.710 | 6.070 | 5.710 | 6.010 | 6.010 | 6,396,200 |
| 2024-06-06 | 6.060 | 6.060 | 5.580 | 5.650 | 5.650 | 6,077,198 |
| 2024-06-05 | 6.160 | 6.180 | 5.970 | 6.030 | 6.030 | 3,225,660 |
| 2024-06-04 | 6.260 | 6.290 | 6.050 | 6.130 | 6.130 | 3,679,140 |
| 2024-06-03 | 6.420 | 6.460 | 6.200 | 6.260 | 6.260 | 3,639,600 |
| 2024-05-31 | 6.510 | 6.560 | 6.420 | 6.430 | 6.430 | 3,200,730 |
| 2024-05-30 | 6.690 | 6.880 | 6.550 | 6.560 | 6.560 | 3,335,600 |
| 2024-05-29 | 6.500 | 6.710 | 6.440 | 6.650 | 6.650 | 4,289,760 |
| 2024-05-28 | 6.560 | 6.670 | 6.470 | 6.480 | 6.480 | 2,723,890 |
| 2024-05-27 | 6.680 | 6.750 | 6.390 | 6.560 | 6.560 | 5,390,900 |
| 2024-05-24 | 6.750 | 6.810 | 6.630 | 6.670 | 6.670 | 3,249,709 |
| 2024-05-23 | 6.980 | 7.020 | 6.690 | 6.720 | 6.720 | 5,197,167 |
| 2024-05-22 | 6.990 | 7.130 | 6.890 | 7.030 | 7.030 | 4,995,509 |
| 2024-05-21 | 7.020 | 7.090 | 6.850 | 7.010 | 7.010 | 5,974,685 |
| 2024-05-20 | 7.600 | 7.600 | 7.040 | 7.100 | 7.100 | 11,452,400 |
| 2024-05-17 | 7.400 | 8.140 | 7.290 | 7.290 | 7.290 | 13,230,180 |
| 2024-05-16 | 7.160 | 7.430 | 7.150 | 7.400 | 7.400 | 4,291,730 |
| 2024-05-15 | 7.100 | 7.360 | 7.090 | 7.170 | 7.170 | 3,510,350 |
| 2024-05-14 | 7.040 | 7.210 | 7.040 | 7.160 | 7.160 | 2,909,280 |
| 2024-05-13 | 7.260 | 7.280 | 7.020 | 7.070 | 7.070 | 4,675,860 |
| 2024-05-10 | 7.690 | 7.690 | 7.280 | 7.330 | 7.330 | 4,604,530 |
| 2024-05-09 | 7.300 | 7.490 | 7.230 | 7.470 | 7.470 | 4,238,850 |
| 2024-05-08 | 7.580 | 7.580 | 7.260 | 7.290 | 7.290 | 4,055,010 |
| 2024-05-07 | 7.580 | 7.670 | 7.440 | 7.550 | 7.550 | 4,023,130 |
| 2024-05-06 | 7.180 | 7.580 | 7.180 | 7.520 | 7.520 | 6,573,200 |
| 2024-04-30 | 7.400 | 7.440 | 7.010 | 7.140 | 7.140 | 5,295,900 |
| 2024-04-29 | 7.190 | 7.410 | 7.110 | 7.380 | 7.380 | 5,440,980 |
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.