Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.200	9.320	9.100	9.140	9.140	1,342,180
2022-11-02	9.100	9.320	9.100	9.200	9.200	1,798,860
2022-11-01	8.900	9.120	8.890	9.100	9.100	1,803,710
2022-10-31	9.000	9.000	8.790	8.850	8.850	2,122,110
2022-10-28	9.180	9.220	8.910	9.030	9.030	3,206,600
2022-10-27	9.340	9.420	9.200	9.230	9.230	1,823,040
2022-10-26	9.200	9.270	9.080	9.240	9.240	2,170,780
2022-10-25	8.910	9.220	8.830	9.220	9.220	3,384,476
2022-10-24	8.830	9.090	8.800	8.950	8.950	3,144,060
2022-10-21	8.980	9.040	8.770	8.810	8.810	1,744,840
2022-10-20	8.790	8.970	8.700	8.900	8.900	2,541,664
2022-10-19	8.590	8.930	8.560	8.790	8.790	2,879,560
2022-10-18	8.760	8.760	8.540	8.580	8.580	1,690,700
2022-10-17	8.340	8.730	8.310	8.630	8.630	2,868,970
2022-10-14	8.320	8.450	8.280	8.330	8.330	2,726,530
2022-10-13	8.080	8.400	8.080	8.280	8.280	2,627,043
2022-10-12	7.950	8.140	7.730	8.110	8.110	2,424,450
2022-10-11	7.900	7.970	7.710	7.880	7.880	1,921,270
2022-10-10	8.150	8.190	7.820	7.890	7.890	2,212,570
2022-09-30	8.300	8.410	8.010	8.020	8.020	2,039,217
2022-09-29	8.500	8.600	8.160	8.240	8.240	2,784,830
2022-09-28	8.850	8.850	8.380	8.430	8.430	2,603,630
2022-09-27	8.520	8.900	8.520	8.840	8.840	2,530,720
2022-09-26	8.640	8.780	8.480	8.520	8.520	2,515,623
2022-09-23	9.400	9.510	8.770	8.780	8.780	4,432,580
2022-09-22	9.500	9.680	9.420	9.480	9.480	1,774,730
2022-09-21	9.640	9.640	9.430	9.600	9.600	1,582,640
2022-09-20	9.660	9.770	9.560	9.670	9.670	1,670,210
2022-09-19	9.770	9.800	9.400	9.560	9.560	2,467,500
2022-09-16	10.090	10.090	9.750	9.780	9.780	2,881,800
2022-09-15	10.610	10.610	9.920	10.050	10.050	5,241,100
2022-09-14	10.370	10.680	10.320	10.500	10.500	3,368,010
2022-09-13	10.530	10.780	10.490	10.590	10.590	4,079,340
2022-09-09	10.450	10.730	10.390	10.440	10.440	3,407,370
2022-09-08	10.660	10.720	10.440	10.490	10.490	3,429,150
2022-09-07	10.700	10.800	10.510	10.590	10.590	6,029,310
2022-09-06	10.190	10.960	10.100	10.820	10.820	13,727,992
2022-09-05	10.050	10.250	9.860	10.200	10.200	4,721,790
2022-09-02	9.760	10.060	9.760	9.980	9.980	4,220,090
2022-09-01	9.570	9.950	9.550	9.800	9.800	3,468,315
2022-08-31	9.730	9.850	9.550	9.570	9.570	2,356,630
2022-08-30	9.550	9.800	9.520	9.790	9.790	3,128,050
2022-08-29	9.430	9.550	9.300	9.550	9.550	1,705,850
2022-08-26	9.580	9.690	9.410	9.500	9.500	2,754,500
2022-08-25	9.690	9.790	9.360	9.720	9.720	3,420,420
2022-08-24	10.070	10.170	9.640	9.690	9.690	5,008,530
2022-08-23	9.990	10.180	9.910	10.090	10.090	3,251,380
2022-08-22	9.840	10.030	9.840	10.000	10.000	3,394,540
2022-08-19	10.350	10.380	9.950	9.960	9.960	6,433,700
2022-08-18	10.300	10.400	10.250	10.390	10.390	4,191,900
2022-08-17	10.520	10.560	10.240	10.380	10.380	6,249,770
2022-08-16	10.600	10.920	10.450	10.520	10.520	12,743,280
2022-08-15	10.300	10.610	10.060	10.600	10.600	8,592,270
2022-08-12	10.370	10.400	10.210	10.300	10.300	5,085,920
2022-08-11	10.500	10.680	10.260	10.340	10.340	7,660,481
2022-08-10	10.200	10.500	10.100	10.390	10.390	9,461,319
2022-08-09	10.040	10.440	9.900	10.290	10.290	12,840,090
2022-08-08	9.770	10.150	9.720	10.020	10.020	7,195,490
2022-08-05	9.950	10.080	9.730	9.910	9.910	6,830,260
2022-08-04	9.750	10.200	9.690	10.000	10.000	8,565,994

← NewerPage 17 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.