Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.050 | 6.140 | 5.830 | 5.850 | 5.850 | 17,818,110 |
| 2025-04-23 | 5.850 | 6.350 | 5.830 | 6.140 | 6.140 | 28,877,750 |
| 2025-04-22 | 5.870 | 5.920 | 5.810 | 5.830 | 5.830 | 7,292,130 |
| 2025-04-21 | 5.870 | 5.880 | 5.760 | 5.870 | 5.870 | 8,693,190 |
| 2025-04-18 | 5.750 | 5.850 | 5.720 | 5.840 | 5.840 | 10,105,800 |
| 2025-04-17 | 5.680 | 5.840 | 5.660 | 5.780 | 5.780 | 8,214,600 |
| 2025-04-16 | 5.880 | 5.880 | 5.620 | 5.710 | 5.710 | 9,920,740 |
| 2025-04-15 | 5.900 | 5.940 | 5.800 | 5.880 | 5.880 | 10,013,330 |
| 2025-04-14 | 5.790 | 5.920 | 5.790 | 5.840 | 5.840 | 10,470,080 |
| 2025-04-11 | 5.700 | 5.870 | 5.650 | 5.750 | 5.750 | 10,367,360 |
| 2025-04-10 | 5.680 | 5.840 | 5.660 | 5.740 | 5.740 | 16,168,080 |
| 2025-04-09 | 5.380 | 5.650 | 5.020 | 5.600 | 5.600 | 16,679,090 |
| 2025-04-08 | 5.450 | 5.600 | 5.360 | 5.500 | 5.500 | 15,655,710 |
| 2025-04-07 | 5.850 | 5.950 | 5.540 | 5.540 | 5.540 | 14,885,850 |
| 2025-04-03 | 6.120 | 6.220 | 6.070 | 6.160 | 6.160 | 12,063,820 |
| 2025-04-02 | 6.270 | 6.290 | 6.160 | 6.170 | 6.170 | 14,279,960 |
| 2025-04-01 | 6.250 | 6.350 | 6.250 | 6.270 | 6.270 | 17,166,530 |
| 2025-03-31 | 6.410 | 6.460 | 6.150 | 6.260 | 6.260 | 24,134,930 |
| 2025-03-28 | 6.590 | 6.690 | 6.440 | 6.460 | 6.460 | 27,327,360 |
| 2025-03-27 | 7.000 | 7.040 | 6.560 | 6.610 | 6.610 | 48,489,458 |
| 2025-03-26 | 7.170 | 7.770 | 7.170 | 7.280 | 7.280 | 80,356,480 |
| 2025-03-25 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 7,117,200 |
| 2025-03-24 | 9.140 | 9.140 | 8.320 | 8.850 | 8.850 | 102,836,708 |
| 2025-03-21 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 7,125,240 |
| 2025-03-20 | 7.000 | 7.550 | 6.900 | 7.550 | 7.550 | 30,567,440 |
| 2025-03-19 | 6.950 | 7.170 | 6.820 | 6.860 | 6.860 | 16,293,260 |
| 2025-03-18 | 6.770 | 7.220 | 6.740 | 6.920 | 6.920 | 17,105,815 |
| 2025-03-17 | 6.700 | 7.070 | 6.650 | 6.780 | 6.780 | 11,723,366 |
| 2025-03-14 | 6.440 | 6.710 | 6.330 | 6.680 | 6.680 | 11,202,966 |
| 2025-03-13 | 6.490 | 6.500 | 6.280 | 6.430 | 6.430 | 4,838,066 |
| 2025-03-12 | 6.510 | 6.550 | 6.450 | 6.490 | 6.490 | 3,416,202 |
| 2025-03-11 | 6.400 | 6.490 | 6.340 | 6.460 | 6.460 | 3,680,880 |
| 2025-03-10 | 6.390 | 6.480 | 6.370 | 6.460 | 6.460 | 3,935,215 |
| 2025-03-07 | 6.540 | 6.540 | 6.350 | 6.370 | 6.370 | 3,932,450 |
| 2025-03-06 | 6.330 | 6.570 | 6.270 | 6.540 | 6.540 | 7,563,681 |
| 2025-03-05 | 6.420 | 6.440 | 6.220 | 6.310 | 6.310 | 5,098,690 |
| 2025-03-04 | 6.330 | 6.450 | 6.280 | 6.430 | 6.430 | 4,014,600 |
| 2025-03-03 | 6.270 | 6.440 | 6.230 | 6.320 | 6.320 | 4,283,800 |
| 2025-02-28 | 6.380 | 6.480 | 6.200 | 6.270 | 6.270 | 4,718,790 |
| 2025-02-27 | 6.550 | 6.570 | 6.320 | 6.440 | 6.440 | 4,426,730 |
| 2025-02-26 | 6.420 | 6.550 | 6.420 | 6.540 | 6.540 | 4,670,120 |
| 2025-02-25 | 6.330 | 6.530 | 6.330 | 6.420 | 6.420 | 4,280,490 |
| 2025-02-24 | 6.390 | 6.480 | 6.280 | 6.390 | 6.390 | 4,738,810 |
| 2025-02-21 | 6.460 | 6.590 | 6.380 | 6.390 | 6.390 | 4,443,890 |
| 2025-02-20 | 6.350 | 6.550 | 6.330 | 6.520 | 6.520 | 6,344,946 |
| 2025-02-19 | 6.330 | 6.460 | 6.300 | 6.380 | 6.380 | 3,969,696 |
| 2025-02-18 | 6.350 | 6.670 | 6.330 | 6.330 | 6.330 | 8,126,970 |
| 2025-02-17 | 6.170 | 6.400 | 6.170 | 6.400 | 6.400 | 5,035,260 |
| 2025-02-14 | 6.240 | 6.300 | 6.180 | 6.200 | 6.200 | 3,105,980 |
| 2025-02-13 | 6.340 | 6.360 | 6.230 | 6.240 | 6.240 | 2,632,300 |
| 2025-02-12 | 6.360 | 6.370 | 6.240 | 6.340 | 6.340 | 3,296,700 |
| 2025-02-11 | 6.460 | 6.460 | 6.290 | 6.330 | 6.330 | 3,561,630 |
| 2025-02-10 | 6.330 | 6.450 | 6.290 | 6.440 | 6.440 | 4,204,200 |
| 2025-02-07 | 6.250 | 6.350 | 6.150 | 6.310 | 6.310 | 5,594,500 |
| 2025-02-06 | 6.220 | 6.240 | 6.110 | 6.200 | 6.200 | 4,262,220 |
| 2025-02-05 | 6.040 | 6.230 | 6.010 | 6.180 | 6.180 | 5,267,790 |
| 2025-01-27 | 6.030 | 6.160 | 5.980 | 5.990 | 5.990 | 4,622,610 |
| 2025-01-24 | 6.100 | 6.100 | 5.840 | 5.990 | 5.990 | 7,752,080 |
| 2025-01-23 | 6.190 | 6.430 | 6.090 | 6.110 | 6.110 | 7,908,010 |
| 2025-01-22 | 6.050 | 6.270 | 5.960 | 6.190 | 6.190 | 10,324,850 |
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.