Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.740	17.960	17.630	17.870	17.737	2,702,924
2023-02-06	17.740	17.900	17.460	17.820	17.687	2,916,334
2023-02-03	17.810	17.980	17.540	17.740	17.608	3,829,688
2023-02-02	18.040	18.080	17.840	17.900	17.767	3,444,327
2023-02-01	17.720	18.190	17.640	18.020	17.886	4,854,724
2023-01-31	17.620	17.770	17.530	17.610	17.479	2,420,004
2023-01-30	17.570	17.780	17.410	17.620	17.489	5,529,647
2023-01-20	16.660	17.380	16.640	17.250	17.122	7,067,880
2023-01-19	16.650	16.680	16.460	16.610	16.486	3,085,300
2023-01-18	16.360	16.880	16.250	16.600	16.476	4,046,425
2023-01-17	16.490	16.640	16.140	16.240	16.119	3,532,300
2023-01-16	16.480	17.000	16.420	16.490	16.367	3,832,711
2023-01-13	16.590	16.800	16.370	16.480	16.357	3,202,981
2023-01-12	16.580	16.750	16.510	16.580	16.456	2,123,550
2023-01-11	16.610	16.870	16.480	16.580	16.456	3,444,191
2023-01-10	16.960	17.070	16.600	16.700	16.576	3,721,451
2023-01-09	17.150	17.330	16.880	16.950	16.824	2,972,427
2023-01-06	17.010	17.110	16.860	16.940	16.814	1,825,151
2023-01-05	17.000	17.100	16.860	17.000	16.873	2,102,227
2023-01-04	17.210	17.230	16.910	17.010	16.883	3,036,500
2023-01-03	16.330	17.210	16.270	17.140	17.012	4,866,549
2022-12-30	16.270	16.480	16.130	16.210	16.089	2,450,067
2022-12-29	16.540	16.740	16.230	16.270	16.149	3,810,997
2022-12-28	16.800	16.940	16.460	16.530	16.407	4,033,858
2022-12-27	16.750	17.250	16.750	16.840	16.715	3,262,156
2022-12-26	16.690	16.940	16.450	16.720	16.595	4,281,651
2022-12-23	16.900	17.100	16.650	16.820	16.695	3,321,493
2022-12-22	17.630	17.780	16.800	16.900	16.774	5,049,009
2022-12-21	18.250	18.280	17.490	17.610	17.479	4,191,474
2022-12-20	17.860	18.270	17.730	18.100	17.965	3,878,242
2022-12-19	18.510	18.940	17.740	17.860	17.727	5,598,630
2022-12-16	18.450	18.600	18.180	18.450	18.313	2,730,467
2022-12-15	19.000	19.070	18.120	18.490	18.352	8,727,566
2022-12-14	18.940	19.150	18.660	19.000	18.858	5,353,400
2022-12-13	18.510	18.960	18.360	18.820	18.680	7,295,040
2022-12-12	18.850	19.190	18.400	18.500	18.362	8,184,941
2022-12-09	18.650	19.700	18.640	19.040	18.898	14,642,943
2022-12-08	18.660	18.900	18.500	18.680	18.541	3,160,735
2022-12-07	18.220	18.930	18.130	18.720	18.581	8,423,384
2022-12-06	18.240	18.380	18.010	18.270	18.134	3,723,207
2022-12-05	18.370	18.380	18.070	18.240	18.104	6,608,284
2022-12-02	18.990	18.990	18.120	18.200	18.064	7,923,893
2022-12-01	19.020	19.150	18.720	18.900	18.759	4,814,384
2022-11-30	18.910	19.290	18.700	18.910	18.769	6,978,744
2022-11-29	18.950	19.280	18.760	18.990	18.849	4,231,685
2022-11-28	18.600	19.290	18.510	18.980	18.839	7,712,408
2022-11-25	18.960	19.200	18.410	19.000	18.858	8,571,318
2022-11-24	18.210	19.420	18.210	19.030	18.888	18,609,901
2022-11-23	18.160	18.600	17.880	18.200	18.064	4,079,976
2022-11-22	18.290	18.440	17.850	18.100	17.965	5,021,113
2022-11-21	18.370	18.760	18.100	18.180	18.045	6,973,300
2022-11-18	18.670	18.840	18.350	18.450	18.313	5,669,600
2022-11-17	18.500	18.720	17.710	18.660	18.521	9,858,009
2022-11-16	17.900	18.880	17.620	18.520	18.382	11,596,871
2022-11-15	17.970	18.160	17.390	17.870	17.737	7,993,952
2022-11-14	18.710	18.850	17.610	17.800	17.667	10,978,156
2022-11-11	19.310	19.450	18.510	18.660	18.521	13,522,228
2022-11-10	18.100	19.890	17.660	18.620	18.481	25,410,824
2022-11-09	18.200	18.440	18.030	18.080	17.945	6,277,658
2022-11-08	18.100	18.500	18.000	18.160	18.025	8,161,287

← NewerPage 16 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.