Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.510	9.840	9.440	9.700	9.669	4,266,883
2024-07-29	9.800	9.800	9.480	9.540	9.510	3,504,559
2024-07-26	9.430	9.880	9.430	9.710	9.679	4,464,956
2024-07-25	9.510	9.770	9.360	9.450	9.402	5,478,004
2024-07-24	9.750	9.850	9.550	9.610	9.561	4,194,133
2024-07-23	10.110	10.180	9.770	9.800	9.750	4,269,300
2024-07-22	10.230	10.230	10.080	10.150	10.099	4,010,118
2024-07-19	10.430	10.430	10.200	10.240	10.188	5,898,033
2024-07-18	10.570	10.570	10.310	10.490	10.437	7,645,809
2024-07-17	10.780	10.890	10.620	10.720	10.666	8,632,552
2024-07-16	10.400	10.720	10.360	10.690	10.636	9,387,886
2024-07-15	10.420	10.750	10.340	10.490	10.437	12,786,832
2024-07-12	10.620	10.760	10.200	10.420	10.367	17,440,857
2024-07-11	9.780	10.360	9.780	10.360	10.308	10,857,805
2024-07-10	9.450	9.660	9.400	9.420	9.372	4,950,100
2024-07-09	9.220	9.540	9.120	9.470	9.422	5,001,400
2024-07-08	9.640	9.670	9.160	9.250	9.203	5,575,610
2024-07-05	9.300	9.610	9.220	9.550	9.502	3,805,100
2024-07-04	9.690	9.700	9.280	9.300	9.253	4,802,613
2024-07-03	9.420	9.710	9.410	9.560	9.512	5,914,300
2024-07-02	9.460	9.510	9.320	9.390	9.342	4,296,800
2024-07-01	9.520	9.650	9.340	9.440	9.392	5,969,201
2024-06-28	9.520	9.720	9.410	9.520	9.472	8,713,029
2024-06-27	10.050	10.130	9.450	9.510	9.462	7,974,501
2024-06-26	9.880	10.250	9.690	10.150	10.099	9,933,541
2024-06-25	10.200	10.200	9.770	9.870	9.820	8,225,931
2024-06-24	10.760	10.850	10.100	10.100	10.049	5,916,400
2024-06-21	10.820	10.920	10.620	10.750	10.696	3,199,433
2024-06-20	11.150	11.200	10.730	10.820	10.765	5,591,530
2024-06-19	11.580	11.630	11.040	11.090	11.034	4,709,823
2024-06-18	11.420	11.600	11.330	11.480	11.422	2,433,855
2024-06-17	11.700	11.700	11.400	11.420	11.362	2,315,045
2024-06-14	11.630	11.670	11.490	11.660	11.601	2,557,700
2024-06-13	12.040	12.110	11.450	11.630	11.571	5,596,401
2024-06-12	12.070	12.200	11.910	12.050	11.989	2,429,476
2024-06-11	12.000	12.100	11.800	12.020	11.959	3,679,761
2024-06-07	12.240	12.290	12.000	12.140	12.078	2,800,505
2024-06-06	12.210	12.380	12.030	12.080	12.019	3,659,600
2024-06-05	12.360	12.480	12.180	12.190	12.128	3,049,947
2024-06-04	12.320	12.630	12.250	12.540	12.476	2,932,900
2024-06-03	12.990	12.990	12.400	12.460	12.397	4,095,517
2024-05-31	12.920	13.060	12.840	12.860	12.795	2,255,239
2024-05-30	13.470	13.490	12.910	12.920	12.855	5,337,576
2024-05-29	13.030	13.530	13.030	13.490	13.422	5,572,367
2024-05-28	13.280	13.460	13.010	13.130	13.063	4,540,000
2024-05-27	12.960	13.140	12.750	13.100	13.034	3,504,900
2024-05-24	12.800	13.060	12.800	12.850	12.785	2,592,000
2024-05-23	13.060	13.060	12.850	12.890	12.825	4,222,919
2024-05-22	13.210	13.490	13.180	13.290	13.223	3,362,000
2024-05-21	13.820	13.950	13.220	13.280	13.213	6,394,062
2024-05-20	13.660	14.050	13.120	13.840	13.770	9,912,189
2024-05-17	13.280	13.420	13.110	13.370	13.302	3,223,596
2024-05-16	13.600	13.770	13.330	13.380	13.312	4,344,700
2024-05-15	13.490	13.670	13.270	13.490	13.422	4,658,901
2024-05-14	13.390	13.630	13.300	13.440	13.372	4,425,433
2024-05-13	13.770	13.790	13.350	13.390	13.322	4,557,800
2024-05-10	13.720	13.930	13.570	13.840	13.770	4,673,551
2024-05-09	13.650	13.930	13.570	13.680	13.611	3,850,366
2024-05-08	13.990	14.040	13.680	13.750	13.680	3,839,400
2024-05-07	14.090	14.590	13.830	13.950	13.879	7,383,100

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.1300 CNY
2024-07-26	0.0180 CNY
2023-07-31	0.0350 CNY
2021-06-30	0.0140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.