Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.490	8.560	8.350	8.430	8.430	12,097,340
2025-10-23	8.440	8.490	8.270	8.450	8.450	13,976,170
2025-10-22	8.440	8.500	8.330	8.400	8.400	13,279,235
2025-10-21	8.250	8.620	8.150	8.480	8.480	26,573,770
2025-10-20	7.990	8.680	7.900	8.250	8.250	26,840,180
2025-10-17	7.980	8.440	7.890	7.890	7.890	15,187,830
2025-10-16	8.140	8.140	7.920	7.970	7.970	5,925,182
2025-10-15	8.050	8.200	7.930	8.140	8.140	7,741,660
2025-10-14	8.060	8.190	7.930	7.990	7.990	8,033,980
2025-10-13	7.790	8.080	7.550	8.030	8.030	9,499,740
2025-10-10	8.040	8.230	7.950	8.100	8.100	7,505,970
2025-10-09	8.070	8.160	7.910	8.040	8.040	8,676,280
2025-09-30	7.990	8.080	7.920	7.920	7.920	7,632,330
2025-09-29	7.790	7.990	7.580	7.950	7.950	7,453,810
2025-09-26	7.700	7.910	7.650	7.780	7.780	6,546,280
2025-09-25	7.900	8.010	7.730	7.730	7.730	7,373,600
2025-09-24	7.600	7.880	7.420	7.830	7.830	12,497,980
2025-09-23	8.170	8.200	7.410	7.610	7.610	17,812,320
2025-09-22	8.140	8.170	7.910	7.960	7.960	9,251,930
2025-09-19	8.290	8.300	8.070	8.080	8.080	8,338,350
2025-09-18	8.630	8.630	8.180	8.300	8.300	11,036,030
2025-09-17	8.490	8.770	8.370	8.550	8.550	12,146,100
2025-09-16	8.400	8.510	8.300	8.480	8.480	10,926,170
2025-09-15	8.440	8.770	8.370	8.420	8.420	13,119,180
2025-09-12	8.550	8.630	8.410	8.430	8.430	8,231,182
2025-09-11	8.270	8.570	8.130	8.550	8.550	12,883,048
2025-09-10	8.350	8.370	8.180	8.270	8.270	5,453,430
2025-09-09	8.300	8.410	8.210	8.310	8.310	8,844,770
2025-09-08	8.010	8.350	8.000	8.300	8.300	11,308,700
2025-09-05	7.830	7.980	7.730	7.970	7.970	8,024,290
2025-09-04	7.760	7.950	7.680	7.790	7.790	9,742,648
2025-09-03	8.090	8.090	7.670	7.730	7.730	7,932,457
2025-09-02	8.040	8.110	7.770	8.020	8.020	10,210,130
2025-09-01	7.990	8.210	7.870	8.020	8.020	10,119,880
2025-08-29	8.100	8.100	7.960	8.030	8.030	9,727,450
2025-08-28	8.230	8.410	7.720	8.090	8.090	18,022,520
2025-08-27	8.570	8.650	8.250	8.260	8.260	13,077,822
2025-08-26	8.470	8.680	8.440	8.560	8.560	11,889,318
2025-08-25	8.440	8.630	8.360	8.510	8.510	16,350,410
2025-08-22	8.290	8.450	8.190	8.360	8.360	14,037,430
2025-08-21	8.320	8.520	8.260	8.330	8.330	8,413,850
2025-08-20	8.240	8.350	8.150	8.340	8.340	11,764,630
2025-08-19	8.080	8.270	8.020	8.240	8.240	12,969,130
2025-08-18	8.130	8.190	8.050	8.090	8.090	10,364,210
2025-08-15	7.940	8.110	7.930	8.070	8.070	9,309,040
2025-08-14	8.200	8.200	7.930	7.950	7.950	10,822,260
2025-08-13	8.190	8.220	8.100	8.150	8.150	11,531,180
2025-08-12	8.270	8.370	8.120	8.140	8.140	12,236,210
2025-08-11	8.180	8.320	8.130	8.270	8.270	12,864,020
2025-08-08	8.140	8.200	8.000	8.190	8.190	17,681,920
2025-08-07	8.080	8.140	7.970	8.020	8.020	13,513,540
2025-08-06	8.070	8.170	7.980	8.140	8.140	14,566,400
2025-08-05	7.850	8.090	7.810	8.010	8.010	15,007,470
2025-08-04	7.650	7.820	7.600	7.800	7.800	11,860,550
2025-08-01	7.690	7.780	7.650	7.700	7.700	10,368,100
2025-07-31	7.790	7.890	7.650	7.690	7.690	14,408,160
2025-07-30	8.020	8.050	7.770	7.860	7.860	21,194,220
2025-07-29	8.150	8.250	7.900	8.080	8.080	33,189,230
2025-07-28	7.910	8.720	7.880	8.230	8.230	47,635,679
2025-07-25	7.960	8.020	7.700	7.930	7.930	26,342,800

← NewerPage 5 of 21 · 1,218 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.