Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.260	10.190	9.260	10.190	10.138	9,974,442
2024-01-25	8.910	9.280	8.870	9.260	9.213	4,265,991
2024-01-24	8.840	9.000	8.540	8.930	8.885	4,381,700
2024-01-23	8.630	8.860	8.560	8.820	8.775	5,740,600
2024-01-22	9.160	9.250	8.670	8.700	8.656	5,970,500
2024-01-19	9.150	9.400	9.130	9.180	9.133	4,189,986
2024-01-18	9.410	9.410	8.900	9.200	9.153	7,025,273
2024-01-17	9.770	9.850	9.430	9.430	9.382	4,056,500
2024-01-16	10.100	10.100	9.640	9.850	9.800	7,075,600
2024-01-15	10.270	10.360	10.050	10.080	10.029	4,280,396
2024-01-12	10.370	10.420	10.220	10.240	10.188	4,330,487
2024-01-11	9.940	10.470	9.780	10.310	10.258	6,183,570
2024-01-10	10.040	10.170	9.920	9.960	9.910	4,123,670
2024-01-09	10.050	10.300	9.970	10.090	10.039	4,973,227
2024-01-08	10.520	10.520	10.000	10.080	10.029	8,106,500
2024-01-05	10.610	10.810	10.450	10.530	10.477	7,341,367
2024-01-04	10.560	11.260	10.510	10.710	10.656	12,023,596
2024-01-03	10.340	10.830	10.260	10.560	10.506	6,840,271
2024-01-02	10.290	10.420	10.210	10.370	10.317	3,208,092
2023-12-29	10.120	10.340	10.080	10.310	10.258	3,635,467
2023-12-28	9.650	10.170	9.640	10.160	10.109	6,149,049
2023-12-27	9.740	9.740	9.440	9.670	9.621	4,840,004
2023-12-26	9.860	9.930	9.720	9.730	9.681	4,188,349
2023-12-25	10.120	10.160	9.810	9.940	9.890	4,750,159
2023-12-22	10.000	10.240	9.800	10.140	10.089	5,439,795
2023-12-21	9.970	10.010	9.870	9.980	9.929	4,038,462
2023-12-20	10.130	10.170	9.930	9.960	9.910	5,832,257
2023-12-19	9.910	10.530	9.740	10.070	10.019	10,943,736
2023-12-18	9.780	9.980	9.680	9.890	9.840	4,971,400
2023-12-15	9.990	10.120	9.810	9.810	9.760	4,778,087
2023-12-14	9.950	10.140	9.900	9.920	9.870	2,863,900
2023-12-13	10.060	10.060	9.860	9.860	9.810	2,794,100
2023-12-12	10.080	10.300	9.950	10.030	9.979	3,417,839
2023-12-11	10.160	10.190	9.900	10.170	10.118	5,070,334
2023-12-08	10.330	10.370	10.130	10.160	10.109	3,229,105
2023-12-07	10.480	10.480	10.080	10.300	10.248	5,007,273
2023-12-06	10.220	10.580	10.170	10.480	10.427	4,259,100
2023-12-05	10.480	10.600	10.230	10.240	10.188	4,146,520
2023-12-04	10.390	10.610	10.390	10.500	10.447	3,719,900
2023-12-01	10.280	10.480	10.180	10.370	10.317	2,740,513
2023-11-30	10.520	10.520	10.180	10.300	10.248	3,267,410
2023-11-29	10.540	10.650	10.390	10.420	10.367	2,723,900
2023-11-28	10.560	10.580	10.370	10.510	10.457	3,127,387
2023-11-27	10.480	10.720	10.480	10.610	10.556	4,693,500
2023-11-24	10.660	10.660	10.440	10.480	10.427	2,477,440
2023-11-23	10.560	10.700	10.490	10.620	10.566	3,767,300
2023-11-22	10.830	11.020	10.570	10.570	10.516	3,748,918
2023-11-21	10.890	10.950	10.760	10.770	10.715	3,130,242
2023-11-20	10.750	10.910	10.610	10.850	10.795	3,692,949
2023-11-17	10.610	10.800	10.570	10.750	10.696	2,882,700
2023-11-16	10.800	10.880	10.600	10.610	10.556	3,135,927
2023-11-15	10.750	10.900	10.730	10.860	10.805	3,896,235
2023-11-14	10.770	10.840	10.630	10.700	10.646	2,280,313
2023-11-13	10.620	10.760	10.580	10.740	10.686	2,755,200
2023-11-10	10.690	10.690	10.500	10.610	10.556	2,563,883
2023-11-09	10.610	10.740	10.590	10.590	10.536	2,494,129
2023-11-08	10.730	10.750	10.560	10.630	10.576	2,924,518
2023-11-07	10.740	10.790	10.610	10.740	10.686	2,949,849
2023-11-06	10.650	10.770	10.600	10.750	10.696	3,027,380
2023-11-03	10.440	10.630	10.440	10.540	10.487	2,788,879

← NewerPage 12 of 21 · 1,212 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.