Guocheng Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 13.990 | 14.250 | 13.750 | 14.160 | 14.088 | 10,603,862 |
| 2024-04-30 | 13.760 | 14.110 | 13.120 | 13.170 | 13.103 | 9,893,812 |
| 2024-04-29 | 13.600 | 14.150 | 13.590 | 13.750 | 13.680 | 9,016,010 |
| 2024-04-26 | 13.950 | 14.200 | 13.910 | 14.130 | 14.058 | 5,739,823 |
| 2024-04-25 | 14.660 | 14.780 | 13.810 | 13.970 | 13.899 | 7,064,164 |
| 2024-04-24 | 14.360 | 14.550 | 13.880 | 14.400 | 14.327 | 5,358,930 |
| 2024-04-23 | 13.790 | 14.600 | 13.790 | 14.350 | 14.277 | 8,343,545 |
| 2024-04-22 | 14.060 | 14.280 | 13.650 | 13.730 | 13.660 | 5,514,300 |
| 2024-04-19 | 14.420 | 14.670 | 14.000 | 14.060 | 13.989 | 5,978,214 |
| 2024-04-18 | 14.200 | 14.480 | 13.920 | 14.350 | 14.277 | 6,270,922 |
| 2024-04-17 | 13.400 | 14.420 | 13.340 | 14.200 | 14.128 | 8,359,765 |
| 2024-04-16 | 14.590 | 14.600 | 13.310 | 13.450 | 13.382 | 11,272,592 |
| 2024-04-15 | 14.090 | 14.590 | 13.380 | 14.290 | 14.218 | 11,996,265 |
| 2024-04-12 | 13.460 | 14.660 | 13.060 | 14.520 | 14.446 | 15,838,267 |
| 2024-04-11 | 13.600 | 14.470 | 13.150 | 14.190 | 14.118 | 15,776,602 |
| 2024-04-10 | 13.060 | 13.500 | 12.930 | 13.370 | 13.302 | 9,432,909 |
| 2024-04-09 | 13.610 | 13.630 | 12.930 | 13.200 | 13.133 | 11,998,188 |
| 2024-04-08 | 12.900 | 13.880 | 12.890 | 13.570 | 13.501 | 14,733,544 |
| 2024-04-03 | 12.710 | 13.800 | 12.640 | 12.900 | 12.835 | 12,389,636 |
| 2024-04-02 | 11.950 | 12.850 | 11.860 | 12.700 | 12.636 | 8,754,742 |
| 2024-04-01 | 11.850 | 12.050 | 11.800 | 11.960 | 11.899 | 5,282,100 |
| 2024-03-29 | 11.460 | 11.860 | 11.440 | 11.730 | 11.671 | 3,219,277 |
| 2024-03-28 | 11.090 | 11.540 | 11.080 | 11.410 | 11.352 | 4,489,300 |
| 2024-03-27 | 11.460 | 11.540 | 11.160 | 11.170 | 11.113 | 3,893,300 |
| 2024-03-26 | 11.670 | 11.670 | 11.260 | 11.540 | 11.482 | 5,426,350 |
| 2024-03-25 | 11.510 | 11.860 | 11.440 | 11.540 | 11.482 | 6,930,348 |
| 2024-03-22 | 11.630 | 12.000 | 11.480 | 11.510 | 11.452 | 7,968,968 |
| 2024-03-21 | 11.640 | 12.100 | 11.530 | 11.950 | 11.889 | 10,230,153 |
| 2024-03-20 | 11.510 | 11.870 | 11.330 | 11.510 | 11.452 | 10,398,382 |
| 2024-03-19 | 10.790 | 11.680 | 10.760 | 11.490 | 11.432 | 10,256,263 |
| 2024-03-18 | 10.800 | 10.910 | 10.500 | 10.820 | 10.765 | 7,322,409 |
| 2024-03-15 | 10.070 | 10.700 | 10.070 | 10.700 | 10.646 | 9,250,408 |
| 2024-03-14 | 10.020 | 10.310 | 9.980 | 10.120 | 10.069 | 5,329,727 |
| 2024-03-13 | 9.930 | 10.090 | 9.910 | 10.030 | 9.979 | 3,184,552 |
| 2024-03-12 | 10.060 | 10.140 | 9.920 | 10.000 | 9.949 | 3,031,928 |
| 2024-03-11 | 9.830 | 10.080 | 9.800 | 10.060 | 10.009 | 4,380,842 |
| 2024-03-08 | 9.840 | 9.910 | 9.710 | 9.830 | 9.780 | 2,280,624 |
| 2024-03-07 | 9.760 | 10.100 | 9.750 | 9.840 | 9.790 | 4,216,528 |
| 2024-03-06 | 9.590 | 9.850 | 9.550 | 9.770 | 9.720 | 3,107,900 |
| 2024-03-05 | 9.800 | 9.840 | 9.600 | 9.690 | 9.641 | 4,512,685 |
| 2024-03-04 | 9.920 | 10.240 | 9.800 | 9.840 | 9.790 | 5,804,600 |
| 2024-03-01 | 9.810 | 10.030 | 9.810 | 9.910 | 9.860 | 4,078,100 |
| 2024-02-29 | 9.520 | 9.840 | 9.400 | 9.820 | 9.770 | 5,377,974 |
| 2024-02-28 | 9.700 | 10.120 | 9.360 | 9.380 | 9.332 | 6,459,638 |
| 2024-02-27 | 9.480 | 9.690 | 9.470 | 9.680 | 9.631 | 3,867,070 |
| 2024-02-26 | 9.350 | 9.660 | 9.340 | 9.580 | 9.531 | 5,056,268 |
| 2024-02-23 | 9.470 | 9.530 | 9.180 | 9.350 | 9.303 | 5,035,901 |
| 2024-02-22 | 9.260 | 9.470 | 9.200 | 9.470 | 9.422 | 3,891,651 |
| 2024-02-21 | 9.070 | 9.600 | 9.070 | 9.300 | 9.253 | 6,272,713 |
| 2024-02-20 | 9.320 | 9.420 | 9.110 | 9.200 | 9.153 | 4,923,448 |
| 2024-02-19 | 9.000 | 9.640 | 8.990 | 9.410 | 9.362 | 10,728,060 |
| 2024-02-08 | 8.280 | 8.970 | 8.260 | 8.900 | 8.855 | 10,285,643 |
| 2024-02-07 | 7.730 | 8.430 | 7.670 | 8.400 | 8.357 | 13,588,574 |
| 2024-02-06 | 7.110 | 7.940 | 6.910 | 7.730 | 7.691 | 12,324,879 |
| 2024-02-05 | 8.330 | 8.330 | 7.490 | 7.490 | 7.452 | 10,191,671 |
| 2024-02-02 | 8.820 | 8.900 | 8.120 | 8.320 | 8.278 | 8,053,100 |
| 2024-02-01 | 8.950 | 9.110 | 8.660 | 8.810 | 8.765 | 6,657,550 |
| 2024-01-31 | 8.910 | 9.520 | 8.910 | 9.100 | 9.054 | 11,193,801 |
| 2024-01-30 | 9.830 | 9.830 | 8.960 | 8.980 | 8.935 | 10,377,040 |
| 2024-01-29 | 10.310 | 10.320 | 9.780 | 9.830 | 9.780 | 12,710,413 |
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.