Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.940	5.980	5.530	5.930	5.930	6,570,700
2026-07-20	6.230	6.430	5.770	5.960	5.960	5,460,430
2026-07-17	6.480	6.590	6.190	6.220	6.220	5,493,800
2026-07-16	6.470	6.670	6.370	6.480	6.480	3,411,700
2026-07-15	6.440	6.560	6.320	6.470	6.470	3,649,000
2026-07-14	6.220	6.500	6.100	6.470	6.470	5,091,790
2026-07-13	6.580	6.620	6.190	6.230	6.230	5,910,542
2026-07-10	6.380	6.820	6.300	6.590	6.590	5,875,300
2026-07-09	6.340	6.460	6.170	6.380	6.380	3,727,870
2026-07-08	6.470	6.480	6.250	6.340	6.340	3,575,030
2026-07-07	6.760	6.810	6.460	6.480	6.480	4,724,800
2026-07-06	6.940	7.110	6.720	6.730	6.730	6,595,100
2026-07-03	6.690	7.050	6.510	6.940	6.940	8,210,330
2026-07-02	6.700	6.850	6.590	6.620	6.620	5,996,130
2026-07-01	6.470	6.870	6.400	6.680	6.680	6,960,190
2026-06-30	6.630	6.760	6.460	6.470	6.470	4,088,771
2026-06-29	6.610	6.800	6.340	6.630	6.630	6,553,790
2026-06-26	6.700	6.950	6.630	6.670	6.670	4,478,680
2026-06-25	7.000	7.030	6.780	6.840	6.840	4,484,070
2026-06-24	7.410	7.510	6.960	7.010	7.010	5,278,980
2026-06-23	7.330	7.680	7.210	7.380	7.380	5,065,220
2026-06-22	7.440	7.440	7.030	7.320	7.320	6,816,743
2026-06-18	7.310	7.500	7.170	7.450	7.450	4,812,660
2026-06-17	7.390	7.500	7.280	7.300	7.300	4,298,870
2026-06-16	7.390	7.540	7.220	7.470	7.470	4,159,373
2026-06-15	7.430	7.770	7.340	7.420	7.420	4,551,610
2026-06-12	7.570	7.600	7.320	7.480	7.480	3,559,700
2026-06-11	7.480	7.480	7.250	7.380	7.380	3,251,280
2026-06-10	7.580	7.650	7.230	7.500	7.500	4,260,530
2026-06-09	7.690	7.760	7.460	7.660	7.660	3,980,730
2026-06-08	7.600	7.900	7.420	7.570	7.570	6,089,210
2026-06-05	7.750	8.120	7.560	7.900	7.900	4,504,030
2026-06-04	7.770	7.850	7.610	7.730	7.730	3,403,780
2026-06-03	7.910	7.970	7.740	7.790	7.790	3,948,712
2026-06-02	8.180	8.360	7.830	7.920	7.920	5,539,418
2026-06-01	8.060	8.310	7.900	8.190	8.190	3,982,110
2026-05-29	8.550	8.550	7.980	8.060	8.060	5,386,440
2026-05-28	8.390	8.550	8.180	8.430	8.430	5,688,470
2026-05-27	8.690	8.760	8.340	8.390	8.390	6,518,910
2026-05-26	9.090	9.090	8.580	8.670	8.670	8,048,200
2026-05-25	9.310	9.480	9.020	9.120	9.120	6,556,500
2026-05-22	9.080	9.410	8.950	9.280	9.280	7,103,860
2026-05-21	9.410	9.490	9.000	9.010	9.010	7,862,530
2026-05-20	9.500	9.500	9.180	9.420	9.420	8,555,720
2026-05-19	9.600	10.080	9.380	9.480	9.480	12,241,090
2026-05-18	9.470	9.520	9.270	9.480	9.480	7,763,840
2026-05-15	9.290	9.710	9.200	9.490	9.490	10,430,010
2026-05-14	9.740	9.790	9.300	9.300	9.300	10,920,501
2026-05-13	9.660	9.800	9.530	9.720	9.720	13,749,931
2026-05-12	9.650	9.760	9.530	9.750	9.750	17,401,884
2026-05-11	9.660	9.750	9.210	9.660	9.660	28,578,330
2026-05-08	8.750	9.630	8.670	9.630	9.630	21,361,311
2026-05-07	8.640	8.810	8.550	8.750	8.750	6,381,300
2026-05-06	8.720	8.750	8.570	8.610	8.610	5,908,494
2026-04-30	8.590	8.710	8.510	8.680	8.680	6,671,150
2026-04-29	8.270	8.620	8.200	8.590	8.590	8,727,720
2026-04-28	8.410	8.470	8.200	8.290	8.290	6,155,100
2026-04-27	8.450	8.470	8.120	8.350	8.350	9,215,695
2026-04-24	8.040	8.390	7.930	8.300	8.300	8,468,970
2026-04-23	8.260	8.370	7.910	8.050	8.050	10,209,410

← NewerPage 2 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.