Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.640 | 7.860 | 7.560 | 7.580 | 7.580 | 12,648,030 |
| 2025-07-22 | 7.660 | 7.720 | 7.580 | 7.640 | 7.640 | 8,126,215 |
| 2025-07-21 | 7.520 | 7.660 | 7.510 | 7.660 | 7.660 | 10,557,320 |
| 2025-07-18 | 7.550 | 7.560 | 7.450 | 7.510 | 7.510 | 6,396,720 |
| 2025-07-17 | 7.470 | 7.580 | 7.430 | 7.510 | 7.510 | 9,345,990 |
| 2025-07-16 | 7.410 | 7.530 | 7.400 | 7.480 | 7.480 | 7,394,560 |
| 2025-07-15 | 7.550 | 7.650 | 7.360 | 7.400 | 7.400 | 12,114,460 |
| 2025-07-14 | 7.450 | 7.560 | 7.420 | 7.550 | 7.550 | 8,352,030 |
| 2025-07-11 | 7.500 | 7.540 | 7.350 | 7.430 | 7.430 | 7,276,870 |
| 2025-07-10 | 7.540 | 7.620 | 7.440 | 7.480 | 7.480 | 8,537,610 |
| 2025-07-09 | 7.470 | 7.700 | 7.470 | 7.540 | 7.540 | 11,652,920 |
| 2025-07-08 | 7.360 | 7.520 | 7.300 | 7.480 | 7.480 | 11,242,279 |
| 2025-07-07 | 7.300 | 7.360 | 7.180 | 7.340 | 7.340 | 8,679,500 |
| 2025-07-04 | 7.470 | 7.490 | 7.300 | 7.300 | 7.300 | 14,283,430 |
| 2025-07-03 | 7.500 | 7.590 | 7.370 | 7.480 | 7.480 | 21,662,250 |
| 2025-07-02 | 7.790 | 7.940 | 7.400 | 7.550 | 7.550 | 35,005,318 |
| 2025-07-01 | 7.390 | 7.390 | 7.230 | 7.370 | 7.370 | 8,414,010 |
| 2025-06-30 | 7.200 | 7.440 | 7.140 | 7.330 | 7.330 | 11,998,964 |
| 2025-06-27 | 7.150 | 7.240 | 7.100 | 7.150 | 7.150 | 7,668,844 |
| 2025-06-26 | 7.130 | 7.310 | 7.100 | 7.170 | 7.170 | 9,669,113 |
| 2025-06-25 | 7.070 | 7.250 | 7.050 | 7.160 | 7.160 | 11,261,460 |
| 2025-06-24 | 6.890 | 7.120 | 6.850 | 7.070 | 7.070 | 8,682,700 |
| 2025-06-23 | 6.600 | 6.890 | 6.590 | 6.840 | 6.840 | 9,204,460 |
| 2025-06-20 | 6.720 | 6.850 | 6.630 | 6.700 | 6.700 | 7,025,490 |
| 2025-06-19 | 6.950 | 7.060 | 6.710 | 6.740 | 6.740 | 9,683,100 |
| 2025-06-18 | 7.040 | 7.060 | 6.890 | 6.930 | 6.930 | 6,071,540 |
| 2025-06-17 | 7.070 | 7.140 | 6.990 | 7.030 | 7.030 | 7,095,500 |
| 2025-06-16 | 7.010 | 7.170 | 6.990 | 7.070 | 7.070 | 9,014,130 |
| 2025-06-13 | 7.200 | 7.210 | 6.950 | 7.020 | 7.020 | 11,678,040 |
| 2025-06-12 | 7.240 | 7.280 | 7.140 | 7.200 | 7.200 | 9,353,570 |
| 2025-06-11 | 7.350 | 7.420 | 7.260 | 7.280 | 7.280 | 10,249,800 |
| 2025-06-10 | 7.580 | 7.620 | 7.250 | 7.340 | 7.340 | 17,782,540 |
| 2025-06-09 | 7.330 | 7.680 | 7.300 | 7.580 | 7.580 | 23,837,410 |
| 2025-06-06 | 7.230 | 7.420 | 7.200 | 7.290 | 7.290 | 11,774,334 |
| 2025-06-05 | 7.290 | 7.340 | 7.180 | 7.240 | 7.240 | 9,624,130 |
| 2025-06-04 | 7.200 | 7.320 | 7.120 | 7.280 | 7.280 | 13,222,500 |
| 2025-06-03 | 7.100 | 7.220 | 7.060 | 7.130 | 7.130 | 11,241,050 |
| 2025-05-30 | 7.340 | 7.350 | 7.040 | 7.090 | 7.090 | 17,441,600 |
| 2025-05-29 | 7.360 | 7.430 | 7.220 | 7.290 | 7.290 | 18,784,690 |
| 2025-05-28 | 7.350 | 7.490 | 7.250 | 7.370 | 7.370 | 21,724,560 |
| 2025-05-27 | 7.390 | 7.450 | 7.200 | 7.370 | 7.370 | 21,196,460 |
| 2025-05-26 | 7.190 | 7.460 | 7.100 | 7.300 | 7.300 | 35,001,930 |
| 2025-05-23 | 7.060 | 7.730 | 7.050 | 7.250 | 7.250 | 48,005,720 |
| 2025-05-22 | 7.120 | 7.240 | 7.020 | 7.030 | 7.030 | 13,105,220 |
| 2025-05-21 | 7.280 | 7.310 | 7.080 | 7.140 | 7.140 | 21,592,750 |
| 2025-05-20 | 7.600 | 7.660 | 7.250 | 7.350 | 7.350 | 26,084,170 |
| 2025-05-19 | 7.600 | 8.130 | 7.580 | 7.590 | 7.590 | 40,135,050 |
| 2025-05-16 | 7.310 | 7.660 | 7.230 | 7.420 | 7.420 | 30,992,330 |
| 2025-05-15 | 7.410 | 7.410 | 7.200 | 7.400 | 7.400 | 26,247,250 |
| 2025-05-14 | 7.370 | 7.840 | 7.210 | 7.430 | 7.430 | 43,471,220 |
| 2025-05-13 | 7.500 | 7.580 | 7.270 | 7.310 | 7.310 | 42,045,430 |
| 2025-05-12 | 6.950 | 7.570 | 6.930 | 7.570 | 7.570 | 24,372,970 |
| 2025-05-09 | 7.090 | 7.200 | 6.860 | 6.880 | 6.880 | 22,191,600 |
| 2025-05-08 | 7.010 | 7.160 | 7.000 | 7.070 | 7.070 | 26,058,390 |
| 2025-05-07 | 7.130 | 7.360 | 6.930 | 7.040 | 7.040 | 40,000,460 |
| 2025-05-06 | 6.610 | 7.150 | 6.580 | 7.150 | 7.150 | 27,491,490 |
| 2025-04-30 | 6.580 | 6.620 | 6.430 | 6.500 | 6.500 | 23,864,560 |
| 2025-04-29 | 6.380 | 6.710 | 6.220 | 6.640 | 6.640 | 32,522,160 |
| 2025-04-28 | 6.440 | 6.780 | 6.360 | 6.380 | 6.380 | 45,548,360 |
| 2025-04-25 | 5.990 | 6.440 | 5.990 | 6.440 | 6.440 | 26,107,170 |
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.