Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.950	11.950	11.700	11.780	11.780	2,113,930
2023-07-28	11.720	11.900	11.590	11.800	11.800	1,964,467
2023-07-27	11.790	11.810	11.650	11.720	11.720	1,579,500
2023-07-26	11.640	11.860	11.510	11.720	11.720	2,211,160
2023-07-25	11.410	11.750	11.410	11.700	11.700	1,908,427
2023-07-24	11.500	11.570	11.290	11.470	11.470	1,458,750
2023-07-21	11.580	11.790	11.450	11.500	11.500	1,627,950
2023-07-20	11.750	11.790	11.580	11.610	11.610	1,679,230
2023-07-19	11.860	11.970	11.710	11.750	11.750	2,034,890
2023-07-18	11.920	11.970	11.840	11.890	11.890	1,446,600
2023-07-17	11.810	12.010	11.810	11.920	11.920	2,384,980
2023-07-14	11.890	12.040	11.730	11.920	11.920	4,879,170
2023-07-13	11.690	11.850	11.640	11.740	11.740	2,070,600
2023-07-12	11.720	11.730	11.600	11.690	11.690	1,320,760
2023-07-11	11.480	11.740	11.400	11.720	11.720	2,188,320
2023-07-10	11.550	11.690	11.440	11.540	11.540	1,507,470
2023-07-07	11.530	11.790	11.470	11.500	11.500	1,933,300
2023-07-06	11.840	11.840	11.590	11.630	11.630	2,773,880
2023-07-05	11.890	11.980	11.780	11.800	11.800	2,145,620
2023-07-04	11.830	11.990	11.800	11.850	11.850	2,267,080
2023-07-03	11.930	11.930	11.740	11.810	11.810	3,232,850
2023-06-30	11.790	12.000	11.650	11.820	11.820	4,819,150
2023-06-29	11.530	11.920	11.510	11.790	11.790	4,659,690
2023-06-28	11.480	11.630	11.260	11.540	11.540	3,651,420
2023-06-27	11.140	11.560	11.060	11.490	11.490	3,455,710
2023-06-26	10.820	11.320	10.810	11.180	11.180	4,515,750
2023-06-21	10.750	10.940	10.680	10.800	10.800	2,960,240
2023-06-20	11.210	11.210	10.670	10.680	10.680	4,739,200
2023-06-19	11.160	11.280	11.020	11.240	11.240	3,412,280
2023-06-16	11.110	11.430	11.060	11.170	11.170	6,570,980
2023-06-15	11.300	11.300	11.060	11.110	11.110	5,481,650
2023-06-14	11.000	11.340	11.000	11.200	11.200	2,968,080
2023-06-13	11.260	11.260	10.940	11.040	11.040	3,454,660
2023-06-12	11.260	11.320	11.160	11.200	11.200	2,016,920
2023-06-09	11.250	11.320	11.030	11.260	11.260	2,488,900
2023-06-08	11.560	11.580	11.230	11.250	11.250	2,021,760
2023-06-07	11.560	11.570	11.420	11.510	11.510	1,266,930
2023-06-06	11.700	11.700	11.410	11.460	11.460	2,119,030
2023-06-05	11.580	11.770	11.540	11.710	11.710	1,661,200
2023-06-02	11.660	11.710	11.450	11.580	11.580	2,837,250
2023-06-01	11.810	11.820	11.620	11.630	11.630	2,996,330
2023-05-31	11.890	11.890	11.640	11.810	11.810	2,849,090
2023-05-30	11.820	11.880	11.710	11.830	11.830	1,904,870
2023-05-29	12.060	12.150	11.400	11.830	11.830	4,565,270
2023-05-26	11.880	12.200	11.750	12.140	12.140	2,788,834
2023-05-25	11.840	11.960	11.730	11.930	11.930	2,612,110
2023-05-24	11.900	12.060	11.750	11.840	11.840	2,282,135
2023-05-23	12.160	12.250	11.830	11.850	11.850	3,509,406
2023-05-22	12.290	12.570	12.050	12.090	12.090	6,387,576
2023-05-19	11.800	12.210	11.790	12.200	12.200	7,145,544
2023-05-18	12.110	12.250	11.930	11.990	11.990	5,346,974
2023-05-17	11.990	12.220	11.890	12.120	12.120	4,850,170
2023-05-16	11.960	12.010	11.790	11.990	11.990	3,444,504
2023-05-15	11.890	12.130	11.690	12.010	12.010	6,788,854
2023-05-12	12.200	12.280	11.640	11.980	11.980	9,948,416
2023-05-11	11.900	12.300	11.740	12.140	12.140	16,494,440
2023-05-10	11.690	12.000	11.460	11.930	11.930	9,834,980
2023-05-09	11.210	11.700	10.980	11.550	11.550	7,537,969
2023-05-08	11.390	11.460	11.100	11.210	11.210	6,520,800
2023-05-05	11.140	11.380	10.940	11.350	11.350	5,362,043

← NewerPage 14 of 21 · 1,213 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.