Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.610 | 7.770 | 7.220 | 7.570 | 7.570 | 30,330,914 |
| 2024-10-25 | 6.630 | 7.250 | 6.610 | 7.250 | 7.250 | 14,751,163 |
| 2024-10-24 | 6.780 | 6.850 | 6.530 | 6.590 | 6.590 | 5,757,200 |
| 2024-10-23 | 6.490 | 6.760 | 6.470 | 6.700 | 6.700 | 7,713,664 |
| 2024-10-22 | 6.370 | 6.510 | 6.320 | 6.490 | 6.490 | 6,061,870 |
| 2024-10-21 | 6.330 | 6.420 | 6.300 | 6.330 | 6.330 | 6,187,455 |
| 2024-10-18 | 6.240 | 6.430 | 6.190 | 6.370 | 6.370 | 6,478,682 |
| 2024-10-17 | 6.330 | 6.460 | 6.260 | 6.300 | 6.300 | 4,849,380 |
| 2024-10-16 | 6.260 | 6.320 | 6.170 | 6.290 | 6.290 | 3,101,610 |
| 2024-10-15 | 6.470 | 6.470 | 6.250 | 6.270 | 6.270 | 4,720,150 |
| 2024-10-14 | 6.230 | 6.420 | 6.160 | 6.420 | 6.420 | 5,804,520 |
| 2024-10-11 | 6.390 | 6.470 | 6.120 | 6.170 | 6.170 | 6,259,149 |
| 2024-10-10 | 6.490 | 6.650 | 6.220 | 6.370 | 6.370 | 8,240,374 |
| 2024-10-09 | 7.040 | 7.080 | 6.520 | 6.520 | 6.520 | 10,437,045 |
| 2024-10-08 | 7.850 | 7.850 | 6.820 | 7.240 | 7.240 | 19,306,356 |
| 2024-09-30 | 6.920 | 7.230 | 6.580 | 7.150 | 7.150 | 15,298,725 |
| 2024-09-27 | 6.400 | 6.660 | 6.300 | 6.630 | 6.630 | 7,070,420 |
| 2024-09-26 | 6.220 | 6.370 | 6.150 | 6.340 | 6.340 | 8,263,340 |
| 2024-09-25 | 6.100 | 6.430 | 6.050 | 6.250 | 6.250 | 12,498,790 |
| 2024-09-24 | 5.900 | 6.040 | 5.800 | 6.040 | 6.040 | 7,143,230 |
| 2024-09-23 | 5.840 | 5.900 | 5.600 | 5.900 | 5.900 | 5,309,361 |
| 2024-09-20 | 5.990 | 6.070 | 5.880 | 5.940 | 5.940 | 5,890,501 |
| 2024-09-19 | 5.970 | 6.060 | 5.880 | 6.060 | 6.060 | 7,259,281 |
| 2024-09-18 | 6.020 | 6.070 | 5.800 | 5.970 | 5.970 | 6,790,100 |
| 2024-09-13 | 5.960 | 6.120 | 5.800 | 6.080 | 6.080 | 8,680,760 |
| 2024-09-12 | 5.990 | 6.240 | 5.920 | 6.080 | 6.080 | 12,446,851 |
| 2024-09-11 | 5.890 | 6.100 | 5.800 | 6.030 | 6.030 | 12,520,730 |
| 2024-09-10 | 6.130 | 6.140 | 5.740 | 5.890 | 5.890 | 14,628,669 |
| 2024-09-09 | 5.360 | 5.900 | 5.260 | 5.900 | 5.900 | 7,659,599 |
| 2024-09-06 | 5.540 | 5.580 | 5.340 | 5.360 | 5.360 | 2,992,450 |
| 2024-09-05 | 5.370 | 5.530 | 5.370 | 5.530 | 5.530 | 2,838,480 |
| 2024-09-04 | 5.430 | 5.480 | 5.360 | 5.380 | 5.380 | 2,211,490 |
| 2024-09-03 | 5.480 | 5.530 | 5.410 | 5.460 | 5.460 | 2,004,800 |
| 2024-09-02 | 5.570 | 5.620 | 5.430 | 5.450 | 5.450 | 2,081,100 |
| 2024-08-30 | 5.440 | 5.660 | 5.440 | 5.550 | 5.550 | 3,334,244 |
| 2024-08-29 | 5.350 | 5.510 | 5.340 | 5.440 | 5.440 | 3,303,930 |
| 2024-08-28 | 5.450 | 5.590 | 5.340 | 5.420 | 5.420 | 3,408,400 |
| 2024-08-27 | 5.570 | 5.700 | 5.440 | 5.500 | 5.500 | 3,483,030 |
| 2024-08-26 | 5.380 | 5.640 | 5.360 | 5.570 | 5.570 | 3,481,750 |
| 2024-08-23 | 5.480 | 5.510 | 5.310 | 5.350 | 5.350 | 3,171,187 |
| 2024-08-22 | 5.590 | 5.690 | 5.450 | 5.480 | 5.480 | 3,599,391 |
| 2024-08-21 | 5.700 | 5.750 | 5.560 | 5.590 | 5.590 | 3,974,390 |
| 2024-08-20 | 5.920 | 5.990 | 5.710 | 5.730 | 5.730 | 3,985,600 |
| 2024-08-19 | 5.810 | 6.030 | 5.700 | 5.870 | 5.870 | 5,259,600 |
| 2024-08-16 | 5.980 | 6.030 | 5.840 | 5.860 | 5.860 | 5,948,027 |
| 2024-08-15 | 5.830 | 6.030 | 5.740 | 6.030 | 6.030 | 8,476,687 |
| 2024-08-14 | 5.850 | 5.930 | 5.810 | 5.820 | 5.820 | 4,902,330 |
| 2024-08-13 | 5.860 | 5.940 | 5.700 | 5.900 | 5.900 | 5,894,850 |
| 2024-08-12 | 6.010 | 6.030 | 5.810 | 5.880 | 5.880 | 6,466,750 |
| 2024-08-09 | 6.210 | 6.270 | 5.970 | 6.040 | 6.040 | 10,412,515 |
| 2024-08-08 | 6.110 | 6.690 | 6.000 | 6.210 | 6.210 | 17,238,545 |
| 2024-08-07 | 5.560 | 6.110 | 5.490 | 6.110 | 6.110 | 8,289,520 |
| 2024-08-06 | 5.390 | 5.570 | 5.390 | 5.550 | 5.550 | 2,462,200 |
| 2024-08-05 | 5.520 | 5.610 | 5.360 | 5.390 | 5.390 | 2,174,900 |
| 2024-08-02 | 5.590 | 5.650 | 5.480 | 5.520 | 5.520 | 2,124,700 |
| 2024-08-01 | 5.620 | 5.800 | 5.550 | 5.590 | 5.590 | 2,726,820 |
| 2024-07-31 | 5.370 | 5.610 | 5.340 | 5.600 | 5.600 | 2,935,030 |
| 2024-07-30 | 5.320 | 5.420 | 5.290 | 5.360 | 5.360 | 1,775,900 |
| 2024-07-29 | 5.370 | 5.380 | 5.230 | 5.320 | 5.320 | 2,313,150 |
| 2024-07-26 | 5.180 | 5.310 | 5.150 | 5.280 | 5.280 | 2,412,910 |
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.