Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.580	10.650	10.390	10.450	10.397	3,021,300
2023-11-01	10.580	10.630	10.460	10.610	10.556	2,641,708
2023-10-31	10.580	10.620	10.390	10.500	10.447	2,893,800
2023-10-30	10.690	10.720	10.550	10.580	10.526	3,181,108
2023-10-27	10.370	10.710	10.250	10.630	10.576	4,291,885
2023-10-26	10.210	10.370	10.050	10.350	10.298	2,983,888
2023-10-25	10.170	10.420	10.120	10.240	10.188	3,440,638
2023-10-24	9.790	10.090	9.780	10.070	10.019	4,510,533
2023-10-23	10.190	10.190	9.700	9.790	9.740	4,516,095
2023-10-20	10.110	10.350	10.050	10.170	10.118	3,127,579
2023-10-19	10.200	10.290	10.080	10.110	10.059	2,954,200
2023-10-18	10.500	10.500	10.230	10.260	10.208	3,481,484
2023-10-17	10.570	10.610	10.490	10.540	10.487	2,935,700
2023-10-16	10.790	10.800	10.500	10.590	10.536	3,950,340
2023-10-13	10.950	10.960	10.600	10.750	10.696	3,706,040
2023-10-12	10.690	10.940	10.650	10.880	10.825	5,312,000
2023-10-11	10.650	10.820	10.580	10.640	10.586	4,822,840
2023-10-10	10.770	10.840	10.550	10.650	10.596	4,612,700
2023-10-09	10.580	10.890	10.390	10.810	10.755	7,332,235
2023-09-28	10.770	10.900	10.520	10.590	10.536	7,816,100
2023-09-27	10.770	11.050	10.660	10.710	10.656	8,255,287
2023-09-26	11.190	11.240	10.750	10.770	10.715	10,583,445
2023-09-25	11.640	12.030	10.980	11.170	11.113	15,730,087
2023-09-22	12.440	12.480	11.550	12.030	11.969	12,414,727
2023-09-21	12.800	12.800	12.410	12.510	12.447	3,383,948
2023-09-20	12.920	12.930	12.690	12.720	12.656	2,213,400
2023-09-19	13.120	13.120	12.830	12.860	12.795	2,329,367
2023-09-18	13.250	13.270	12.990	13.150	13.083	4,275,500
2023-09-15	13.140	13.500	13.140	13.280	13.213	3,877,370
2023-09-14	13.120	13.260	13.030	13.220	13.153	1,956,000
2023-09-13	13.200	13.310	13.020	13.080	13.014	2,399,200
2023-09-12	13.280	13.440	13.170	13.250	13.183	2,541,700
2023-09-11	12.970	13.420	12.970	13.290	13.223	3,330,100
2023-09-08	12.940	13.050	12.780	13.000	12.934	2,106,500
2023-09-07	13.350	13.350	12.980	12.980	12.914	3,464,100
2023-09-06	13.280	13.430	13.200	13.300	13.233	2,838,980
2023-09-05	13.290	13.430	13.200	13.350	13.282	2,836,580
2023-09-04	12.760	13.390	12.730	13.370	13.302	5,576,989
2023-09-01	12.620	12.750	12.510	12.650	12.586	2,355,162
2023-08-31	12.800	12.940	12.580	12.580	12.516	2,710,519
2023-08-30	12.850	13.100	12.720	12.790	12.725	3,440,900
2023-08-29	12.490	12.880	12.480	12.800	12.735	4,204,515
2023-08-28	13.190	13.190	12.410	12.420	12.357	4,826,913
2023-08-25	12.710	12.860	12.480	12.550	12.486	4,570,153
2023-08-24	12.670	13.060	12.570	12.770	12.705	4,430,273
2023-08-23	13.170	13.250	12.630	12.670	12.606	3,543,514
2023-08-22	13.250	13.430	12.900	13.220	13.153	4,747,184
2023-08-21	13.580	13.760	13.250	13.250	13.183	2,323,300
2023-08-18	13.830	13.860	13.590	13.600	13.531	2,737,054
2023-08-17	13.920	13.970	13.710	13.850	13.780	2,414,670
2023-08-16	14.200	14.320	13.960	13.990	13.919	2,185,100
2023-08-15	14.380	14.460	14.110	14.290	14.218	2,265,300
2023-08-14	14.560	14.740	14.230	14.310	14.237	1,958,079
2023-08-11	14.930	14.970	14.570	14.570	14.496	1,937,700
2023-08-10	14.970	15.020	14.860	14.940	14.864	1,223,273
2023-08-09	15.020	15.040	14.860	14.910	14.834	1,526,300
2023-08-08	14.930	15.100	14.730	15.020	14.944	3,230,900
2023-08-07	15.040	15.040	14.850	14.920	14.844	2,290,758
2023-08-04	15.140	15.240	14.930	14.990	14.914	2,960,300
2023-08-03	15.030	15.230	14.850	15.210	15.133	3,690,715

← NewerPage 13 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.