Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.300 | 7.300 | 6.790 | 7.120 | 7.120 | 7,096,900 |
| 2024-04-25 | 7.550 | 7.550 | 7.310 | 7.360 | 7.360 | 2,952,500 |
| 2024-04-24 | 7.270 | 7.420 | 7.210 | 7.390 | 7.390 | 3,365,920 |
| 2024-04-23 | 7.120 | 7.290 | 7.110 | 7.200 | 7.200 | 3,550,000 |
| 2024-04-22 | 7.280 | 7.350 | 6.970 | 7.120 | 7.120 | 4,523,000 |
| 2024-04-19 | 7.400 | 7.540 | 7.200 | 7.310 | 7.310 | 4,980,060 |
| 2024-04-18 | 7.430 | 7.620 | 7.260 | 7.430 | 7.430 | 9,193,030 |
| 2024-04-17 | 6.710 | 7.330 | 6.710 | 7.330 | 7.330 | 7,317,360 |
| 2024-04-16 | 7.210 | 7.210 | 6.510 | 6.660 | 6.660 | 10,972,190 |
| 2024-04-15 | 7.900 | 8.010 | 7.220 | 7.220 | 7.220 | 8,514,280 |
| 2024-04-12 | 8.020 | 8.180 | 7.990 | 8.020 | 8.020 | 2,626,560 |
| 2024-04-11 | 8.000 | 8.240 | 7.900 | 8.040 | 8.040 | 2,946,031 |
| 2024-04-10 | 8.270 | 8.280 | 8.000 | 8.080 | 8.080 | 4,612,370 |
| 2024-04-09 | 8.220 | 8.340 | 8.070 | 8.250 | 8.250 | 3,435,470 |
| 2024-04-08 | 8.550 | 8.580 | 8.190 | 8.200 | 8.200 | 3,797,050 |
| 2024-04-03 | 8.560 | 8.630 | 8.360 | 8.470 | 8.470 | 4,593,130 |
| 2024-04-02 | 8.550 | 8.850 | 8.500 | 8.620 | 8.620 | 6,252,680 |
| 2024-04-01 | 8.750 | 8.750 | 8.440 | 8.510 | 8.510 | 5,498,060 |
| 2024-03-29 | 8.450 | 8.590 | 8.400 | 8.580 | 8.580 | 2,130,400 |
| 2024-03-28 | 8.220 | 8.740 | 8.170 | 8.420 | 8.420 | 6,393,180 |
| 2024-03-27 | 8.350 | 8.510 | 8.240 | 8.260 | 8.260 | 6,405,800 |
| 2024-03-26 | 8.500 | 8.600 | 8.170 | 8.320 | 8.320 | 8,832,750 |
| 2024-03-25 | 9.200 | 9.250 | 8.500 | 8.530 | 8.530 | 11,242,150 |
| 2024-03-22 | 9.480 | 9.550 | 9.090 | 9.200 | 9.200 | 5,841,110 |
| 2024-03-21 | 9.330 | 9.530 | 9.200 | 9.440 | 9.440 | 5,772,110 |
| 2024-03-20 | 9.150 | 9.430 | 9.150 | 9.260 | 9.260 | 3,831,350 |
| 2024-03-19 | 9.250 | 9.550 | 9.250 | 9.290 | 9.290 | 5,848,880 |
| 2024-03-18 | 8.940 | 9.540 | 8.930 | 9.250 | 9.250 | 10,798,280 |
| 2024-03-15 | 8.850 | 8.890 | 8.750 | 8.880 | 8.880 | 3,922,230 |
| 2024-03-14 | 8.800 | 8.900 | 8.690 | 8.850 | 8.850 | 4,834,410 |
| 2024-03-13 | 8.890 | 8.950 | 8.750 | 8.850 | 8.850 | 5,163,200 |
| 2024-03-12 | 8.630 | 8.950 | 8.540 | 8.900 | 8.900 | 7,021,285 |
| 2024-03-11 | 8.420 | 8.650 | 8.380 | 8.630 | 8.630 | 6,729,654 |
| 2024-03-08 | 8.390 | 8.550 | 8.300 | 8.420 | 8.420 | 5,513,334 |
| 2024-03-07 | 8.750 | 8.750 | 8.390 | 8.390 | 8.390 | 12,059,034 |
| 2024-03-06 | 8.100 | 8.910 | 8.050 | 8.890 | 8.890 | 19,159,354 |
| 2024-03-05 | 8.270 | 8.270 | 8.020 | 8.100 | 8.100 | 5,628,251 |
| 2024-03-04 | 8.410 | 8.530 | 8.190 | 8.300 | 8.300 | 4,554,630 |
| 2024-03-01 | 8.400 | 8.600 | 8.210 | 8.380 | 8.380 | 6,179,630 |
| 2024-02-29 | 8.330 | 8.550 | 8.000 | 8.400 | 8.400 | 10,789,837 |
| 2024-02-28 | 8.740 | 9.050 | 8.180 | 8.350 | 8.350 | 11,894,734 |
| 2024-02-27 | 8.580 | 8.790 | 8.490 | 8.780 | 8.780 | 10,885,236 |
| 2024-02-26 | 8.400 | 8.740 | 8.260 | 8.660 | 8.660 | 13,570,634 |
| 2024-02-23 | 7.650 | 8.260 | 7.650 | 8.260 | 8.260 | 11,318,180 |
| 2024-02-22 | 7.200 | 7.550 | 7.150 | 7.510 | 7.510 | 11,450,475 |
| 2024-02-21 | 7.110 | 7.820 | 7.070 | 7.290 | 7.290 | 14,430,418 |
| 2024-02-20 | 6.670 | 7.110 | 6.380 | 7.110 | 7.110 | 7,933,241 |
| 2024-02-19 | 6.140 | 6.460 | 6.000 | 6.460 | 6.460 | 9,170,119 |
| 2024-02-08 | 5.300 | 5.870 | 4.880 | 5.870 | 5.870 | 12,233,565 |
| 2024-02-07 | 5.920 | 5.970 | 5.300 | 5.340 | 5.340 | 13,008,225 |
| 2024-02-06 | 5.880 | 6.280 | 5.880 | 5.890 | 5.890 | 9,698,690 |
| 2024-02-05 | 7.190 | 7.260 | 6.530 | 6.530 | 6.530 | 5,561,661 |
| 2024-02-02 | 7.810 | 7.930 | 6.980 | 7.260 | 7.260 | 7,588,181 |
| 2024-02-01 | 8.090 | 8.110 | 7.650 | 7.750 | 7.750 | 6,892,490 |
| 2024-01-31 | 8.670 | 8.670 | 8.050 | 8.060 | 8.060 | 5,227,310 |
| 2024-01-30 | 8.960 | 8.960 | 8.490 | 8.500 | 8.500 | 3,317,770 |
| 2024-01-29 | 9.260 | 9.340 | 8.850 | 8.860 | 8.860 | 3,476,300 |
| 2024-01-26 | 9.220 | 9.490 | 9.190 | 9.260 | 9.260 | 3,487,590 |
| 2024-01-25 | 8.970 | 9.250 | 8.840 | 9.230 | 9.230 | 4,098,260 |
| 2024-01-24 | 8.900 | 9.120 | 8.640 | 8.890 | 8.890 | 4,738,000 |
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.