Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.010 | 6.120 | 5.920 | 6.050 | 6.050 | 8,292,000 |
| 2025-01-20 | 5.900 | 6.040 | 5.790 | 6.010 | 6.010 | 6,150,750 |
| 2025-01-17 | 5.970 | 6.030 | 5.870 | 5.960 | 5.960 | 3,206,420 |
| 2025-01-16 | 5.900 | 6.050 | 5.870 | 5.990 | 5.990 | 4,765,600 |
| 2025-01-15 | 5.950 | 5.970 | 5.830 | 5.880 | 5.880 | 5,318,900 |
| 2025-01-14 | 5.680 | 6.100 | 5.630 | 5.970 | 5.970 | 9,672,990 |
| 2025-01-13 | 5.490 | 5.620 | 5.330 | 5.610 | 5.610 | 4,720,980 |
| 2025-01-10 | 5.750 | 5.760 | 5.490 | 5.490 | 5.490 | 4,411,900 |
| 2025-01-09 | 5.720 | 5.780 | 5.670 | 5.720 | 5.720 | 3,002,500 |
| 2025-01-08 | 5.760 | 5.790 | 5.540 | 5.730 | 5.730 | 5,239,290 |
| 2025-01-07 | 5.670 | 5.770 | 5.620 | 5.760 | 5.760 | 4,705,090 |
| 2025-01-06 | 5.710 | 5.780 | 5.430 | 5.670 | 5.670 | 4,614,800 |
| 2025-01-03 | 6.000 | 6.090 | 5.660 | 5.710 | 5.710 | 5,964,380 |
| 2025-01-02 | 6.060 | 6.210 | 5.960 | 6.000 | 6.000 | 5,631,500 |
| 2024-12-31 | 6.230 | 6.330 | 6.050 | 6.060 | 6.060 | 4,960,100 |
| 2024-12-30 | 6.300 | 6.350 | 6.020 | 6.200 | 6.200 | 6,828,800 |
| 2024-12-27 | 6.230 | 6.410 | 6.180 | 6.280 | 6.280 | 6,503,400 |
| 2024-12-26 | 6.380 | 6.630 | 6.190 | 6.240 | 6.240 | 9,749,555 |
| 2024-12-25 | 6.310 | 6.310 | 6.000 | 6.170 | 6.170 | 6,298,731 |
| 2024-12-24 | 6.380 | 6.420 | 6.210 | 6.310 | 6.310 | 5,830,380 |
| 2024-12-23 | 6.730 | 6.740 | 6.240 | 6.320 | 6.320 | 10,367,230 |
| 2024-12-20 | 6.660 | 6.840 | 6.600 | 6.740 | 6.740 | 7,121,543 |
| 2024-12-19 | 6.700 | 6.760 | 6.560 | 6.670 | 6.670 | 8,149,400 |
| 2024-12-18 | 6.950 | 6.960 | 6.660 | 6.790 | 6.790 | 8,928,430 |
| 2024-12-17 | 7.380 | 7.430 | 6.840 | 6.900 | 6.900 | 11,432,750 |
| 2024-12-16 | 7.490 | 7.590 | 7.310 | 7.380 | 7.380 | 8,796,710 |
| 2024-12-13 | 7.580 | 7.650 | 7.350 | 7.410 | 7.410 | 8,348,270 |
| 2024-12-12 | 7.510 | 7.680 | 7.400 | 7.600 | 7.600 | 9,786,960 |
| 2024-12-11 | 7.460 | 7.550 | 7.410 | 7.530 | 7.530 | 7,035,660 |
| 2024-12-10 | 7.640 | 7.690 | 7.410 | 7.430 | 7.430 | 9,438,750 |
| 2024-12-09 | 7.430 | 7.560 | 7.300 | 7.510 | 7.510 | 12,057,690 |
| 2024-12-06 | 7.490 | 7.490 | 7.290 | 7.400 | 7.400 | 11,572,869 |
| 2024-12-05 | 7.380 | 7.550 | 7.360 | 7.460 | 7.460 | 9,595,561 |
| 2024-12-04 | 7.600 | 7.780 | 7.320 | 7.430 | 7.430 | 14,456,102 |
| 2024-12-03 | 7.460 | 7.590 | 7.350 | 7.530 | 7.530 | 11,953,673 |
| 2024-12-02 | 7.200 | 7.520 | 7.200 | 7.460 | 7.460 | 11,779,650 |
| 2024-11-29 | 7.200 | 7.330 | 7.140 | 7.240 | 7.240 | 7,658,360 |
| 2024-11-28 | 7.040 | 7.320 | 6.940 | 7.230 | 7.230 | 11,710,900 |
| 2024-11-27 | 6.930 | 7.200 | 6.670 | 7.040 | 7.040 | 8,624,490 |
| 2024-11-26 | 7.060 | 7.230 | 6.860 | 6.920 | 6.920 | 10,094,010 |
| 2024-11-25 | 6.990 | 7.190 | 6.900 | 7.110 | 7.110 | 8,361,690 |
| 2024-11-22 | 7.280 | 7.390 | 7.020 | 7.110 | 7.110 | 17,231,780 |
| 2024-11-21 | 7.200 | 7.360 | 7.110 | 7.260 | 7.260 | 15,955,370 |
| 2024-11-20 | 6.720 | 7.390 | 6.700 | 7.220 | 7.220 | 19,846,345 |
| 2024-11-19 | 6.610 | 6.770 | 6.540 | 6.720 | 6.720 | 4,462,887 |
| 2024-11-18 | 6.680 | 6.840 | 6.430 | 6.600 | 6.600 | 7,596,646 |
| 2024-11-15 | 6.990 | 7.060 | 6.690 | 6.720 | 6.720 | 8,219,795 |
| 2024-11-14 | 7.310 | 7.430 | 6.970 | 7.040 | 7.040 | 9,605,675 |
| 2024-11-13 | 7.140 | 7.330 | 7.070 | 7.300 | 7.300 | 12,227,980 |
| 2024-11-12 | 7.130 | 7.280 | 7.050 | 7.140 | 7.140 | 11,794,710 |
| 2024-11-11 | 7.080 | 7.150 | 6.990 | 7.140 | 7.140 | 8,886,830 |
| 2024-11-08 | 7.200 | 7.260 | 6.950 | 7.040 | 7.040 | 10,300,600 |
| 2024-11-07 | 6.930 | 7.140 | 6.830 | 7.140 | 7.140 | 9,648,581 |
| 2024-11-06 | 7.010 | 7.060 | 6.880 | 7.000 | 7.000 | 10,617,455 |
| 2024-11-05 | 6.920 | 7.010 | 6.880 | 6.960 | 6.960 | 10,142,525 |
| 2024-11-04 | 6.840 | 7.000 | 6.720 | 6.920 | 6.920 | 8,097,850 |
| 2024-11-01 | 7.070 | 7.200 | 6.820 | 6.890 | 6.890 | 11,272,893 |
| 2024-10-31 | 6.890 | 7.560 | 6.890 | 7.150 | 7.150 | 16,443,040 |
| 2024-10-30 | 6.890 | 7.210 | 6.780 | 6.910 | 6.910 | 15,954,350 |
| 2024-10-29 | 7.490 | 7.800 | 7.120 | 7.130 | 7.130 | 24,197,011 |
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.