Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.710	15.770	14.890	15.110	15.033	4,939,647
2023-08-01	14.800	15.230	14.730	15.200	15.123	3,706,554
2023-07-31	14.630	14.930	14.530	14.780	14.705	4,336,327
2023-07-28	14.400	14.770	14.390	14.630	14.521	2,733,100
2023-07-27	14.450	14.670	14.300	14.550	14.442	2,786,562
2023-07-26	14.440	14.510	14.280	14.370	14.263	2,069,762
2023-07-25	13.890	14.580	13.890	14.440	14.332	5,182,491
2023-07-24	14.250	14.250	13.770	13.850	13.747	4,238,700
2023-07-21	14.100	14.340	13.950	14.230	14.124	3,951,444
2023-07-20	14.870	14.880	13.890	14.250	14.144	9,953,164
2023-07-19	15.350	15.380	15.000	15.130	15.017	4,090,551
2023-07-18	15.450	15.480	15.130	15.380	15.265	2,119,974
2023-07-17	15.420	15.590	15.110	15.380	15.265	3,018,900
2023-07-14	15.750	15.830	15.640	15.640	15.524	1,495,300
2023-07-13	15.690	15.880	15.540	15.750	15.633	1,648,427
2023-07-12	15.660	15.860	15.620	15.640	15.524	1,732,362
2023-07-11	15.820	15.890	15.620	15.770	15.653	2,198,962
2023-07-10	15.570	15.920	15.560	15.810	15.692	2,945,527
2023-07-07	15.620	15.730	15.440	15.590	15.474	2,330,835
2023-07-06	15.790	15.870	15.570	15.620	15.504	2,130,700
2023-07-05	15.400	15.920	15.380	15.770	15.653	4,734,000
2023-07-04	15.520	15.790	15.320	15.460	15.345	3,267,800
2023-07-03	15.660	16.150	15.410	15.450	15.335	4,203,700
2023-06-30	15.080	15.380	15.030	15.170	15.057	2,412,747
2023-06-29	15.230	15.350	15.080	15.130	15.017	2,540,626
2023-06-28	15.590	15.620	15.180	15.290	15.176	2,492,803
2023-06-27	15.100	15.720	15.090	15.590	15.474	2,572,939
2023-06-26	15.430	15.580	15.190	15.220	15.107	2,541,283
2023-06-21	16.030	16.120	15.430	15.430	15.315	5,108,837
2023-06-20	16.010	16.280	15.670	16.070	15.950	3,321,400
2023-06-19	16.190	16.400	15.970	16.000	15.881	3,304,297
2023-06-16	16.180	16.320	15.990	16.190	16.069	2,492,009
2023-06-15	15.720	16.200	15.600	16.100	15.980	3,332,272
2023-06-14	15.890	15.970	15.760	15.770	15.653	2,480,868
2023-06-13	16.210	16.330	15.850	15.890	15.772	3,507,689
2023-06-12	16.400	16.410	16.200	16.240	16.119	2,215,947
2023-06-09	16.220	16.390	16.220	16.300	16.179	1,524,306
2023-06-08	16.110	16.390	16.100	16.220	16.099	1,676,001
2023-06-07	16.310	16.440	16.110	16.220	16.099	1,796,762
2023-06-06	16.770	16.810	16.330	16.340	16.218	2,629,992
2023-06-05	16.700	16.960	16.590	16.850	16.724	2,588,739
2023-06-02	16.550	16.750	16.370	16.740	16.615	3,558,600
2023-06-01	16.500	16.700	16.300	16.470	16.347	3,568,554
2023-05-31	16.690	16.710	16.380	16.450	16.327	1,715,700
2023-05-30	16.640	16.800	16.460	16.620	16.496	1,839,717
2023-05-29	16.560	16.950	16.550	16.630	16.506	2,682,057
2023-05-26	16.450	16.570	16.270	16.540	16.417	1,782,024
2023-05-25	16.600	16.670	16.310	16.420	16.298	2,778,402
2023-05-24	16.790	17.280	16.570	16.580	16.456	4,354,418
2023-05-23	16.770	17.130	16.740	16.790	16.665	2,764,183
2023-05-22	16.700	16.950	16.700	16.790	16.665	2,133,975
2023-05-19	16.620	17.010	16.560	16.790	16.665	2,309,756
2023-05-18	16.770	16.930	16.700	16.710	16.586	2,626,953
2023-05-17	16.930	16.930	16.610	16.750	16.625	3,929,745
2023-05-16	16.990	17.280	16.600	16.710	16.586	5,924,900
2023-05-15	16.560	17.180	16.560	17.020	16.893	5,073,824
2023-05-12	16.980	17.000	16.400	16.510	16.387	5,964,610
2023-05-11	17.440	17.580	16.900	17.010	16.883	4,754,500
2023-05-10	17.420	17.690	17.360	17.430	17.300	2,628,372
2023-05-09	17.810	18.070	17.400	17.410	17.280	3,612,981

← NewerPage 14 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.