Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.000	9.080	8.590	8.900	8.900	5,733,490
2024-01-22	9.750	9.950	8.920	8.990	8.990	6,273,920
2024-01-19	10.050	10.100	9.680	9.750	9.750	4,545,500
2024-01-18	10.060	10.110	9.600	10.030	10.030	5,731,330
2024-01-17	10.460	10.460	10.060	10.070	10.070	3,045,800
2024-01-16	10.680	10.680	10.210	10.450	10.450	3,598,800
2024-01-15	10.700	10.700	10.450	10.590	10.590	2,334,060
2024-01-12	10.740	10.910	10.560	10.660	10.660	3,200,830
2024-01-11	10.610	10.820	10.480	10.740	10.740	3,116,210
2024-01-10	10.790	10.840	10.590	10.630	10.630	3,288,850
2024-01-09	10.930	11.000	10.680	10.790	10.790	4,067,590
2024-01-08	10.900	11.050	10.760	10.780	10.780	3,451,201
2024-01-05	11.200	11.340	10.860	10.950	10.950	4,981,550
2024-01-04	11.000	11.380	10.970	11.240	11.240	5,259,950
2024-01-03	11.170	11.170	10.830	11.050	11.050	4,882,090
2024-01-02	11.200	11.220	11.000	11.050	11.050	4,495,160
2023-12-29	10.890	11.290	10.780	11.150	11.150	8,884,450
2023-12-28	10.130	10.960	9.990	10.890	10.890	9,554,180
2023-12-27	10.010	10.190	9.600	10.090	10.090	7,377,480
2023-12-26	10.580	10.630	10.110	10.160	10.160	6,969,610
2023-12-25	10.550	11.000	10.350	10.620	10.620	8,188,185
2023-12-22	10.790	11.190	10.350	10.700	10.700	11,716,275
2023-12-21	12.080	12.100	10.680	10.840	10.840	22,784,795
2023-12-20	12.210	12.440	11.810	11.870	11.870	13,840,250
2023-12-19	12.190	12.400	12.000	12.250	12.250	14,290,040
2023-12-18	11.780	12.170	11.500	12.080	12.080	18,270,965
2023-12-15	10.970	11.700	10.970	11.620	11.620	15,823,700
2023-12-14	10.300	11.100	10.300	10.990	10.990	12,160,330
2023-12-13	10.280	10.430	10.180	10.330	10.330	3,970,981
2023-12-12	10.400	10.480	10.220	10.280	10.280	3,991,740
2023-12-11	10.180	10.580	10.180	10.410	10.410	6,927,670
2023-12-08	10.820	10.830	10.190	10.200	10.200	9,546,870
2023-12-07	10.800	10.930	10.700	10.830	10.830	4,299,290
2023-12-06	10.700	10.930	10.610	10.780	10.780	4,886,600
2023-12-05	10.700	10.840	10.610	10.660	10.660	4,573,990
2023-12-04	10.710	11.040	10.640	10.700	10.700	6,609,070
2023-12-01	11.210	11.260	10.580	10.700	10.700	10,919,980
2023-11-30	11.400	11.570	11.150	11.220	11.220	5,601,700
2023-11-29	11.860	11.860	11.380	11.400	11.400	5,814,681
2023-11-28	11.890	11.940	11.780	11.860	11.860	3,989,872
2023-11-27	11.850	12.080	11.810	11.890	11.890	4,286,430
2023-11-24	11.860	11.990	11.730	11.870	11.870	4,795,740
2023-11-23	11.830	11.940	11.790	11.830	11.830	3,937,390
2023-11-22	12.110	12.160	11.830	11.880	11.880	4,598,420
2023-11-21	12.210	12.330	12.130	12.170	12.170	5,193,760
2023-11-20	12.150	12.250	11.580	12.220	12.220	8,529,250
2023-11-17	12.100	12.260	12.020	12.060	12.060	3,595,336
2023-11-16	12.230	12.480	12.100	12.140	12.140	5,394,370
2023-11-15	12.150	12.350	12.050	12.260	12.260	6,025,800
2023-11-14	12.400	12.440	11.970	12.150	12.150	9,398,040
2023-11-13	12.520	13.010	12.360	12.440	12.440	15,632,230
2023-11-10	12.320	12.520	12.320	12.420	12.420	2,888,620
2023-11-09	12.400	12.680	12.390	12.430	12.430	3,176,660
2023-11-08	12.400	12.530	12.260	12.430	12.430	4,786,680
2023-11-07	13.180	13.180	12.400	12.430	12.430	8,384,484
2023-11-06	12.700	12.800	12.080	12.760	12.760	7,458,610
2023-11-03	13.090	13.200	12.580	12.720	12.720	6,700,180
2023-11-02	13.470	13.470	13.020	13.080	13.080	3,808,050
2023-11-01	13.310	13.570	13.180	13.440	13.440	3,983,070
2023-10-31	13.210	13.410	13.130	13.300	13.300	5,591,320

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.