Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.530	8.600	8.460	8.500	8.500	3,610,330
2026-04-21	8.620	8.720	8.520	8.610	8.610	4,464,150
2026-04-20	8.500	8.670	8.440	8.620	8.620	4,003,350
2026-04-17	8.550	8.570	8.410	8.510	8.510	3,117,850
2026-04-16	8.370	8.580	8.330	8.540	8.540	4,230,215
2026-04-15	8.480	8.660	8.360	8.370	8.370	4,608,600
2026-04-14	8.640	8.640	8.350	8.460	8.460	4,750,952
2026-04-13	8.550	8.630	8.480	8.540	8.540	3,111,060
2026-04-10	8.520	8.690	8.520	8.600	8.600	3,246,575
2026-04-09	8.640	8.690	8.470	8.530	8.530	3,666,100
2026-04-08	8.500	8.690	8.450	8.690	8.690	4,962,900
2026-04-07	7.990	8.400	7.990	8.350	8.350	6,235,090
2026-04-03	8.390	8.450	8.040	8.080	8.080	4,278,800
2026-04-02	8.520	8.590	8.290	8.360	8.360	4,900,400
2026-04-01	8.650	8.690	8.490	8.570	8.570	4,516,200
2026-03-31	8.660	8.780	8.460	8.510	8.510	5,630,400
2026-03-30	8.510	8.650	8.440	8.650	8.650	4,559,780
2026-03-27	8.540	8.640	8.310	8.610	8.610	4,352,090
2026-03-26	8.700	8.740	8.380	8.470	8.470	4,728,030
2026-03-25	8.590	8.750	8.580	8.670	8.670	4,539,290
2026-03-24	8.290	8.550	8.130	8.550	8.550	7,718,440
2026-03-23	8.510	8.680	8.020	8.060	8.060	7,409,380
2026-03-20	8.980	9.100	8.700	8.730	8.730	5,249,570
2026-03-19	9.200	9.270	8.950	9.020	9.020	4,441,770
2026-03-18	9.250	9.340	9.110	9.310	9.310	3,725,490
2026-03-17	9.420	9.490	9.160	9.190	9.190	4,367,800
2026-03-16	9.350	9.670	9.310	9.430	9.430	5,827,490
2026-03-13	9.500	9.570	9.310	9.350	9.350	4,060,910
2026-03-12	9.680	9.750	9.410	9.460	9.460	5,240,460
2026-03-11	9.920	9.930	9.690	9.730	9.730	4,360,440
2026-03-10	9.740	9.850	9.710	9.830	9.830	4,316,980
2026-03-09	9.740	9.740	9.430	9.630	9.630	6,809,224
2026-03-06	9.430	9.770	9.430	9.750	9.750	6,375,360
2026-03-05	9.550	9.700	9.380	9.440	9.440	5,864,670
2026-03-04	9.410	9.580	9.100	9.350	9.350	8,396,224
2026-03-03	10.120	10.190	9.400	9.470	9.470	12,709,744
2026-03-02	10.100	10.470	10.080	10.120	10.120	11,205,710
2026-02-27	10.350	10.710	10.260	10.540	10.540	12,723,660
2026-02-26	10.170	10.290	10.080	10.200	10.200	6,295,940
2026-02-25	10.180	10.300	10.100	10.190	10.190	6,214,051
2026-02-24	9.890	10.250	9.890	10.220	10.220	8,156,510
2026-02-13	9.890	10.050	9.820	9.890	9.890	5,395,730
2026-02-12	10.060	10.150	9.880	9.890	9.890	6,878,750
2026-02-11	10.100	10.270	10.050	10.050	10.050	5,582,700
2026-02-10	10.170	10.180	10.010	10.120	10.120	5,766,170
2026-02-09	10.120	10.290	10.090	10.110	10.110	8,952,040
2026-02-06	9.690	10.230	9.630	10.010	10.010	12,078,350
2026-02-05	9.930	9.930	9.620	9.710	9.710	8,223,031
2026-02-04	9.780	10.000	9.760	9.940	9.940	9,656,071
2026-02-03	9.600	9.800	9.530	9.800	9.800	9,538,192
2026-02-02	9.710	9.820	9.490	9.500	9.500	10,645,950
2026-01-30	9.650	9.960	9.450	9.790	9.790	14,058,720
2026-01-29	10.000	10.250	9.810	9.830	9.830	16,688,950
2026-01-28	10.290	10.580	10.010	10.020	10.020	22,590,445
2026-01-27	9.740	10.700	9.660	10.380	10.380	31,180,040
2026-01-26	9.850	9.920	9.520	9.730	9.730	13,348,840
2026-01-23	9.830	9.870	9.630	9.770	9.770	14,130,151
2026-01-22	9.470	9.920	9.440	9.800	9.800	18,170,352
2026-01-21	9.300	9.630	9.300	9.470	9.470	10,356,320
2026-01-20	9.630	9.650	9.330	9.410	9.410	12,700,410

← NewerPage 3 of 21 · 1,217 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.