Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.620	13.490	12.620	13.400	13.400	9,648,280
2023-10-27	12.590	12.850	12.410	12.710	12.710	4,340,740
2023-10-26	13.140	13.210	12.170	12.560	12.560	9,172,957
2023-10-25	12.820	13.250	12.790	13.230	13.230	6,388,680
2023-10-24	12.400	12.790	12.350	12.740	12.740	6,207,290
2023-10-23	12.230	12.500	12.160	12.350	12.350	7,496,940
2023-10-20	12.250	12.410	12.140	12.220	12.220	4,399,196
2023-10-19	12.090	12.350	12.080	12.260	12.260	6,248,370
2023-10-18	12.020	12.380	11.780	12.170	12.170	7,495,786
2023-10-17	11.410	12.020	11.410	12.000	12.000	4,762,800
2023-10-16	11.370	11.600	11.340	11.410	11.410	2,663,400
2023-10-13	11.470	11.490	11.300	11.460	11.460	3,509,710
2023-10-12	11.490	11.560	11.310	11.420	11.420	3,375,150
2023-10-11	11.680	11.680	11.310	11.380	11.380	4,344,667
2023-10-10	11.500	11.690	11.450	11.550	11.550	3,499,850
2023-10-09	11.660	11.850	11.380	11.550	11.550	7,524,410
2023-09-28	11.570	11.670	11.480	11.610	11.610	3,356,268
2023-09-27	11.630	11.730	11.510	11.620	11.620	4,362,650
2023-09-26	11.850	11.910	11.610	11.610	11.610	3,638,270
2023-09-25	12.140	12.190	11.800	11.810	11.810	4,806,010
2023-09-22	12.080	12.170	11.940	12.080	12.080	3,104,360
2023-09-21	12.390	12.390	12.050	12.060	12.060	4,196,590
2023-09-20	12.460	12.750	11.920	12.450	12.450	7,684,761
2023-09-19	12.390	12.590	12.330	12.450	12.450	3,202,260
2023-09-18	12.340	12.490	12.220	12.420	12.420	2,551,980
2023-09-15	12.260	12.490	12.110	12.380	12.380	3,542,000
2023-09-14	12.360	12.360	12.130	12.240	12.240	3,196,550
2023-09-13	12.540	12.550	12.240	12.360	12.360	3,886,880
2023-09-12	12.620	12.770	12.430	12.480	12.480	3,504,580
2023-09-11	12.470	12.590	12.400	12.580	12.580	4,125,854
2023-09-08	12.450	12.720	12.380	12.500	12.500	6,253,680
2023-09-07	12.300	12.650	12.280	12.450	12.450	7,402,480
2023-09-06	12.010	12.480	11.910	12.370	12.370	7,999,529
2023-09-05	11.780	12.120	11.780	12.050	12.050	7,422,420
2023-09-04	11.890	11.950	11.770	11.880	11.880	4,917,130
2023-09-01	11.790	11.970	11.660	11.870	11.870	5,261,430
2023-08-31	11.730	11.930	11.670	11.810	11.810	3,631,900
2023-08-30	11.480	11.790	11.420	11.740	11.740	3,776,770
2023-08-29	11.020	11.490	10.880	11.420	11.420	3,802,769
2023-08-28	11.740	11.740	10.880	11.050	11.050	3,153,200
2023-08-25	11.120	11.200	10.700	11.050	11.050	4,610,900
2023-08-24	11.330	11.340	10.970	11.210	11.210	2,348,430
2023-08-23	11.480	11.480	11.160	11.260	11.260	2,795,550
2023-08-22	11.380	11.490	11.210	11.350	11.350	4,156,620
2023-08-21	11.550	11.860	11.320	11.320	11.320	4,247,200
2023-08-18	11.680	11.780	11.610	11.640	11.640	3,985,700
2023-08-17	11.530	11.680	11.230	11.630	11.630	2,952,580
2023-08-16	11.510	11.600	11.420	11.480	11.480	3,521,510
2023-08-15	11.670	11.760	11.440	11.490	11.490	2,495,400
2023-08-14	11.620	11.750	11.320	11.660	11.660	2,420,280
2023-08-11	11.560	11.700	11.500	11.560	11.560	2,231,103
2023-08-10	11.720	11.740	11.610	11.610	11.610	1,785,370
2023-08-09	11.750	11.790	11.620	11.670	11.670	2,138,020
2023-08-08	11.710	11.860	11.650	11.750	11.750	1,540,560
2023-08-07	11.800	11.890	11.650	11.750	11.750	1,966,330
2023-08-04	11.890	11.890	11.690	11.800	11.800	1,930,630
2023-08-03	11.920	11.920	11.730	11.840	11.840	1,676,310
2023-08-02	11.760	11.930	11.700	11.930	11.930	3,575,030
2023-08-01	11.810	11.980	11.690	11.840	11.840	3,599,660
2023-07-31	11.950	11.950	11.700	11.780	11.780	2,113,930

← NewerPage 13 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.