Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.500	17.840	17.240	17.780	17.648	3,656,940
2023-05-05	17.540	17.710	17.200	17.460	17.330	3,635,487
2023-05-04	18.000	18.070	17.390	17.490	17.360	5,726,732
2023-04-28	17.940	18.630	17.860	18.030	17.896	5,008,548
2023-04-27	17.820	18.050	17.520	17.810	17.677	5,653,963
2023-04-26	18.250	18.300	17.780	17.890	17.757	5,496,921
2023-04-25	18.840	18.990	17.780	18.180	18.045	11,821,901
2023-04-24	19.380	19.460	18.740	19.110	18.968	6,926,502
2023-04-21	19.180	19.650	18.960	19.100	18.958	9,112,080
2023-04-20	19.190	19.400	19.010	19.180	19.037	4,725,705
2023-04-19	19.030	19.360	18.780	19.180	19.037	6,688,125
2023-04-18	19.000	19.130	18.760	18.950	18.809	4,075,629
2023-04-17	18.750	19.150	18.700	18.970	18.829	5,109,176
2023-04-14	19.130	19.400	18.840	18.880	18.739	7,256,856
2023-04-13	18.830	19.390	18.690	19.080	18.938	9,182,777
2023-04-12	19.450	19.470	18.760	18.990	18.849	11,028,093
2023-04-11	18.030	19.400	17.820	19.270	19.126	18,731,122
2023-04-10	17.600	18.090	17.600	18.020	17.886	8,374,751
2023-04-07	17.450	17.790	17.160	17.650	17.519	8,171,178
2023-04-06	17.080	17.860	16.770	17.340	17.211	11,316,850
2023-04-04	16.600	17.010	16.330	16.690	16.566	5,648,669
2023-04-03	17.940	17.940	16.570	16.830	16.705	15,533,348
2023-03-31	17.030	17.520	16.960	17.450	17.320	6,181,581
2023-03-30	17.020	17.080	16.660	17.030	16.903	5,810,017
2023-03-29	16.030	17.180	15.970	17.060	16.933	10,215,617
2023-03-28	16.050	16.200	15.860	16.060	15.940	2,707,502
2023-03-27	16.300	16.610	15.850	16.010	15.891	4,891,069
2023-03-24	16.040	16.100	15.970	16.080	15.960	1,584,200
2023-03-23	16.050	16.150	15.960	16.040	15.921	2,027,249
2023-03-22	16.310	16.550	16.030	16.140	16.020	3,144,700
2023-03-21	15.510	16.630	15.440	16.290	16.169	7,327,008
2023-03-20	15.390	15.560	15.260	15.440	15.325	2,646,828
2023-03-17	15.430	15.600	15.340	15.420	15.305	3,049,711
2023-03-16	15.820	15.840	15.400	15.460	15.345	3,035,300
2023-03-15	16.150	16.260	15.700	15.860	15.742	3,778,650
2023-03-14	16.090	16.270	15.570	16.030	15.911	4,863,345
2023-03-13	16.300	16.470	16.000	16.090	15.970	4,820,929
2023-03-10	16.520	16.570	16.200	16.320	16.198	3,465,694
2023-03-09	17.040	17.040	16.520	16.620	16.496	4,188,016
2023-03-08	16.500	17.060	16.380	17.000	16.873	4,418,063
2023-03-07	16.820	16.920	16.520	16.530	16.407	3,324,288
2023-03-06	16.970	17.030	16.680	16.830	16.705	4,131,068
2023-03-03	16.970	17.050	16.890	16.970	16.844	1,462,340
2023-03-02	16.980	17.050	16.900	16.980	16.854	2,092,636
2023-03-01	17.110	17.160	16.810	17.030	16.903	2,492,759
2023-02-28	16.950	17.140	16.850	17.110	16.983	2,307,167
2023-02-27	17.220	17.240	16.860	16.950	16.824	2,343,500
2023-02-24	17.170	17.210	17.010	17.190	17.062	2,075,619
2023-02-23	16.830	17.300	16.700	17.160	17.032	3,850,558
2023-02-22	16.940	17.010	16.730	16.810	16.685	2,982,373
2023-02-21	17.090	17.470	16.860	17.010	16.883	3,812,831
2023-02-20	16.970	17.080	16.810	16.960	16.834	3,103,230
2023-02-17	17.150	17.350	16.870	17.000	16.873	2,796,806
2023-02-16	17.680	17.770	17.000	17.150	17.022	5,030,926
2023-02-15	18.000	18.150	17.520	17.670	17.538	6,433,404
2023-02-14	17.830	18.070	17.670	18.000	17.866	5,472,289
2023-02-13	18.150	18.240	17.710	17.780	17.648	5,025,200
2023-02-10	17.990	18.090	17.580	17.750	17.618	3,383,700
2023-02-09	17.870	18.000	17.780	17.970	17.836	2,143,862
2023-02-08	17.980	18.160	17.690	17.870	17.737	2,962,251

← NewerPage 15 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.