Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.580	10.710	10.430	10.480	10.480	6,521,977
2023-02-02	10.430	10.800	10.350	10.680	10.680	11,373,590
2023-02-01	10.300	10.460	10.250	10.430	10.430	8,723,770
2023-01-31	10.180	10.650	9.830	10.300	10.300	11,416,662
2023-01-30	10.160	10.300	10.100	10.300	10.300	8,551,877
2023-01-20	10.380	10.400	10.120	10.130	10.130	7,563,630
2023-01-19	10.320	10.600	10.230	10.340	10.340	11,413,754
2023-01-18	10.920	11.290	10.360	10.600	10.600	20,759,722
2023-01-17	9.640	10.740	9.540	10.740	10.740	14,801,451
2023-01-16	9.910	9.930	9.600	9.760	9.760	11,889,650
2023-01-13	10.230	10.730	9.750	10.040	10.040	21,833,892
2023-01-12	10.000	10.000	9.400	10.000	10.000	15,314,040
2023-01-11	9.260	9.260	9.090	9.090	9.090	1,686,810
2023-01-10	9.290	9.440	9.170	9.200	9.200	2,835,554
2023-01-09	9.250	9.380	8.990	9.370	9.370	4,637,890
2023-01-06	9.160	9.700	9.100	9.190	9.190	5,632,374
2023-01-05	9.170	9.280	9.090	9.160	9.160	2,297,850
2023-01-04	9.160	9.390	9.130	9.220	9.220	2,176,620
2023-01-03	9.230	9.280	9.110	9.200	9.200	2,130,660
2022-12-30	9.220	9.360	9.150	9.230	9.230	4,871,654
2022-12-29	8.880	9.350	8.840	9.340	9.340	5,752,736
2022-12-28	9.080	9.150	8.900	8.900	8.900	2,473,720
2022-12-27	9.150	9.250	8.900	9.080	9.080	5,647,999
2022-12-26	8.880	9.300	8.600	9.200	9.200	7,092,820
2022-12-23	8.480	8.970	8.300	8.940	8.940	5,880,986
2022-12-22	8.370	8.560	8.330	8.520	8.520	1,824,512
2022-12-21	8.440	8.590	8.340	8.360	8.360	1,830,190
2022-12-20	8.480	8.650	8.330	8.500	8.500	1,841,414
2022-12-19	8.510	8.700	8.330	8.460	8.460	1,895,384
2022-12-16	8.700	8.750	8.450	8.500	8.500	1,293,870
2022-12-15	8.720	8.820	8.610	8.760	8.760	1,257,100
2022-12-14	8.860	8.900	8.690	8.710	8.710	1,570,200
2022-12-13	8.730	9.280	8.700	8.820	8.820	4,062,865
2022-12-12	8.910	8.910	8.700	8.730	8.730	1,380,740
2022-12-09	8.950	9.000	8.850	8.920	8.920	2,176,520
2022-12-08	9.010	9.080	8.910	8.940	8.940	1,314,870
2022-12-07	8.900	9.010	8.830	9.000	9.000	1,430,360
2022-12-06	8.980	9.010	8.880	8.910	8.910	1,135,510
2022-12-05	8.970	9.130	8.960	9.020	9.020	1,704,270
2022-12-02	8.860	8.960	8.780	8.950	8.950	1,572,728
2022-12-01	8.920	8.930	8.790	8.860	8.860	1,218,134
2022-11-30	8.770	8.880	8.670	8.790	8.790	1,578,134
2022-11-29	8.640	8.780	8.540	8.750	8.750	1,275,640
2022-11-28	8.600	8.660	8.420	8.620	8.620	1,009,540
2022-11-25	8.820	8.820	8.630	8.640	8.640	1,503,004
2022-11-24	8.730	8.920	8.730	8.820	8.820	1,399,828
2022-11-23	8.720	8.830	8.580	8.740	8.740	2,101,280
2022-11-22	8.930	9.060	8.720	8.720	8.720	1,996,330
2022-11-21	8.910	9.080	8.820	8.970	8.970	1,497,970
2022-11-18	9.120	9.120	8.880	8.890	8.890	2,421,430
2022-11-17	9.230	9.260	9.030	9.100	9.100	1,828,796
2022-11-16	9.190	9.380	9.090	9.240	9.240	2,754,990
2022-11-15	9.060	9.350	8.990	9.180	9.180	3,218,080
2022-11-14	9.200	9.450	8.900	9.010	9.010	6,300,430
2022-11-11	9.260	9.820	9.090	9.600	9.600	5,869,378
2022-11-10	9.200	9.240	9.050	9.160	9.160	2,316,124
2022-11-09	9.380	9.400	9.190	9.250	9.250	1,602,220
2022-11-08	9.340	9.450	9.290	9.390	9.390	1,471,814
2022-11-07	9.240	9.430	9.240	9.410	9.410	1,445,244
2022-11-04	9.140	9.310	9.080	9.260	9.260	1,605,948

← NewerPage 16 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.