Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.560 | 9.640 | 9.300 | 9.630 | 9.630 | 14,126,216 |
| 2026-01-16 | 9.540 | 9.590 | 9.230 | 9.470 | 9.470 | 13,396,496 |
| 2026-01-15 | 9.920 | 9.920 | 9.400 | 9.510 | 9.510 | 21,535,210 |
| 2026-01-14 | 9.520 | 10.070 | 9.400 | 10.020 | 10.020 | 42,953,015 |
| 2026-01-13 | 9.530 | 9.640 | 9.180 | 9.610 | 9.610 | 24,114,100 |
| 2026-01-12 | 9.510 | 9.600 | 9.400 | 9.530 | 9.530 | 26,751,350 |
| 2026-01-09 | 9.390 | 9.710 | 9.370 | 9.510 | 9.510 | 29,041,460 |
| 2026-01-08 | 9.610 | 9.980 | 9.410 | 9.470 | 9.470 | 51,530,040 |
| 2026-01-07 | 8.830 | 9.700 | 8.780 | 9.700 | 9.700 | 51,868,883 |
| 2026-01-06 | 8.900 | 8.920 | 8.710 | 8.820 | 8.820 | 22,121,627 |
| 2026-01-05 | 9.330 | 9.350 | 8.830 | 8.870 | 8.870 | 40,716,156 |
| 2025-12-31 | 8.960 | 9.330 | 8.610 | 9.320 | 9.320 | 41,615,556 |
| 2025-12-30 | 8.600 | 9.080 | 8.560 | 8.900 | 8.900 | 39,995,310 |
| 2025-12-29 | 8.500 | 8.950 | 8.400 | 8.820 | 8.820 | 39,699,870 |
| 2025-12-26 | 9.400 | 9.400 | 8.460 | 8.510 | 8.510 | 47,343,479 |
| 2025-12-25 | 8.000 | 8.730 | 7.950 | 8.730 | 8.730 | 20,340,135 |
| 2025-12-24 | 7.860 | 8.040 | 7.790 | 7.940 | 7.940 | 11,810,430 |
| 2025-12-23 | 8.040 | 8.070 | 7.830 | 7.850 | 7.850 | 20,678,170 |
| 2025-12-22 | 7.620 | 8.330 | 7.550 | 7.960 | 7.960 | 50,171,270 |
| 2025-12-19 | 7.490 | 7.590 | 7.440 | 7.570 | 7.570 | 13,248,380 |
| 2025-12-18 | 7.290 | 7.560 | 7.220 | 7.420 | 7.420 | 16,154,969 |
| 2025-12-17 | 7.750 | 7.890 | 7.120 | 7.390 | 7.390 | 26,431,976 |
| 2025-12-16 | 7.560 | 7.630 | 7.360 | 7.440 | 7.440 | 6,963,520 |
| 2025-12-15 | 7.510 | 7.650 | 7.400 | 7.560 | 7.560 | 6,556,400 |
| 2025-12-12 | 7.670 | 7.810 | 7.540 | 7.550 | 7.550 | 8,486,890 |
| 2025-12-11 | 7.790 | 7.930 | 7.620 | 7.630 | 7.630 | 6,383,750 |
| 2025-12-10 | 7.970 | 8.040 | 7.790 | 7.810 | 7.810 | 6,666,556 |
| 2025-12-09 | 8.130 | 8.160 | 7.950 | 7.970 | 7.970 | 7,413,100 |
| 2025-12-08 | 8.000 | 8.250 | 7.970 | 8.110 | 8.110 | 14,331,806 |
| 2025-12-05 | 7.840 | 7.940 | 7.680 | 7.920 | 7.920 | 6,430,890 |
| 2025-12-04 | 7.860 | 7.980 | 7.700 | 7.820 | 7.820 | 7,401,920 |
| 2025-12-03 | 7.820 | 7.890 | 7.690 | 7.860 | 7.860 | 7,139,540 |
| 2025-12-02 | 7.820 | 7.850 | 7.660 | 7.780 | 7.780 | 4,768,656 |
| 2025-12-01 | 7.880 | 7.990 | 7.790 | 7.840 | 7.840 | 6,735,070 |
| 2025-11-28 | 7.730 | 7.850 | 7.630 | 7.850 | 7.850 | 6,087,070 |
| 2025-11-27 | 7.660 | 7.740 | 7.530 | 7.730 | 7.730 | 5,958,320 |
| 2025-11-26 | 7.750 | 7.810 | 7.580 | 7.610 | 7.610 | 7,725,300 |
| 2025-11-25 | 7.680 | 7.860 | 7.600 | 7.740 | 7.740 | 8,539,100 |
| 2025-11-24 | 7.440 | 7.670 | 7.380 | 7.620 | 7.620 | 12,614,600 |
| 2025-11-21 | 7.970 | 8.050 | 7.360 | 7.400 | 7.400 | 14,927,280 |
| 2025-11-20 | 8.110 | 8.260 | 7.950 | 8.010 | 8.010 | 9,707,150 |
| 2025-11-19 | 8.360 | 8.390 | 8.000 | 8.120 | 8.120 | 9,715,240 |
| 2025-11-18 | 8.610 | 8.630 | 8.260 | 8.320 | 8.320 | 10,712,500 |
| 2025-11-17 | 8.670 | 8.750 | 8.490 | 8.630 | 8.630 | 10,334,340 |
| 2025-11-14 | 8.580 | 8.850 | 8.470 | 8.680 | 8.680 | 12,607,510 |
| 2025-11-13 | 8.480 | 8.620 | 8.460 | 8.560 | 8.560 | 10,573,490 |
| 2025-11-12 | 8.760 | 8.760 | 8.340 | 8.510 | 8.510 | 12,519,700 |
| 2025-11-11 | 8.530 | 8.600 | 8.430 | 8.550 | 8.550 | 8,305,962 |
| 2025-11-10 | 8.480 | 8.540 | 8.380 | 8.470 | 8.470 | 7,228,840 |
| 2025-11-07 | 8.390 | 8.580 | 8.390 | 8.450 | 8.450 | 8,475,822 |
| 2025-11-06 | 8.380 | 8.450 | 8.270 | 8.430 | 8.430 | 9,327,420 |
| 2025-11-05 | 8.260 | 8.400 | 8.120 | 8.380 | 8.380 | 9,860,670 |
| 2025-11-04 | 8.280 | 8.280 | 8.180 | 8.270 | 8.270 | 7,256,680 |
| 2025-11-03 | 8.240 | 8.280 | 8.100 | 8.260 | 8.260 | 8,825,722 |
| 2025-10-31 | 8.010 | 8.300 | 7.980 | 8.210 | 8.210 | 11,018,760 |
| 2025-10-30 | 8.110 | 8.230 | 8.000 | 8.010 | 8.010 | 8,761,390 |
| 2025-10-29 | 8.260 | 8.300 | 8.060 | 8.180 | 8.180 | 7,334,500 |
| 2025-10-28 | 8.380 | 8.430 | 8.250 | 8.290 | 8.290 | 7,642,280 |
| 2025-10-27 | 8.460 | 8.510 | 8.200 | 8.340 | 8.340 | 11,839,510 |
| 2025-10-24 | 8.490 | 8.560 | 8.350 | 8.430 | 8.430 | 12,097,340 |
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.