Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.920	18.530	17.700	17.980	17.846	11,429,282
2022-11-04	17.420	18.370	17.290	17.760	17.628	12,190,288
2022-11-03	15.950	17.640	15.810	17.390	17.260	11,988,513
2022-11-02	16.040	16.170	15.920	16.060	15.940	3,050,472
2022-11-01	15.760	16.180	15.760	16.040	15.921	4,868,699
2022-10-31	16.180	16.190	15.040	15.800	15.682	5,007,134
2022-10-28	16.540	16.600	16.010	16.210	16.089	6,269,886
2022-10-27	16.780	17.100	16.500	16.620	16.496	3,935,300
2022-10-26	16.720	17.170	16.520	16.780	16.655	4,581,006
2022-10-25	16.910	16.950	16.040	16.650	16.526	6,841,207
2022-10-24	16.990	17.650	16.810	17.000	16.873	6,309,044
2022-10-21	16.970	17.190	16.820	16.880	16.754	2,312,813
2022-10-20	17.080	17.160	16.680	16.800	16.675	3,534,307
2022-10-19	17.420	17.700	17.040	17.120	16.992	3,768,200
2022-10-18	16.770	17.590	16.670	17.410	17.280	5,088,972
2022-10-17	16.690	16.980	16.550	16.780	16.655	3,088,405
2022-10-14	16.960	17.090	16.710	16.840	16.715	4,341,643
2022-10-13	16.710	17.190	16.640	16.900	16.774	4,870,185
2022-10-12	16.590	16.970	16.040	16.860	16.734	5,567,240
2022-10-11	16.290	16.790	16.030	16.500	16.377	4,754,330
2022-10-10	16.500	17.040	16.220	16.370	16.248	5,600,104
2022-09-30	16.500	16.880	16.300	16.430	16.308	6,581,138
2022-09-29	16.690	16.940	16.100	16.430	16.308	7,190,984
2022-09-28	17.770	17.960	16.310	16.450	16.327	13,686,453
2022-09-27	18.200	18.750	17.700	18.040	17.906	10,131,644
2022-09-26	18.580	19.170	17.960	18.500	18.362	19,798,762
2022-09-23	23.900	23.990	19.920	19.920	19.772	27,988,855
2022-09-22	20.390	22.550	20.230	22.130	21.965	18,075,340
2022-09-21	19.730	20.500	19.650	20.500	20.347	9,220,904
2022-09-20	18.850	20.000	18.610	19.840	19.692	6,798,672
2022-09-19	19.020	19.470	18.560	18.670	18.531	5,109,600
2022-09-16	19.540	19.900	18.960	19.000	18.858	6,658,001
2022-09-15	20.350	20.770	19.400	19.700	19.553	7,259,601
2022-09-14	20.480	20.580	20.090	20.350	20.198	3,815,012
2022-09-13	20.430	20.770	20.340	20.520	20.367	5,039,727
2022-09-09	20.510	20.740	20.110	20.370	20.218	5,287,348
2022-09-08	20.100	20.510	19.890	20.300	20.149	4,253,239
2022-09-07	20.160	20.250	19.810	20.100	19.950	3,388,908
2022-09-06	20.150	20.350	19.800	19.980	19.831	5,027,744
2022-09-05	19.070	20.360	18.950	20.050	19.901	10,009,221
2022-09-02	18.130	19.180	18.130	19.070	18.928	5,009,337
2022-09-01	18.680	19.290	17.930	18.130	17.995	6,803,999
2022-08-31	19.730	19.900	18.800	19.040	18.898	6,983,937
2022-08-30	20.380	20.380	19.690	19.870	19.722	4,643,656
2022-08-29	20.050	20.550	19.770	20.050	19.901	10,158,625
2022-08-26	19.300	20.800	19.210	20.050	19.901	14,168,056
2022-08-25	19.100	19.500	18.840	19.300	19.156	5,505,070
2022-08-24	19.430	19.680	18.760	18.780	18.640	5,720,418
2022-08-23	19.650	19.910	19.370	19.470	19.325	4,626,704
2022-08-22	19.000	19.700	18.970	19.520	19.375	6,949,527
2022-08-19	19.690	19.860	18.820	19.010	18.868	5,217,069
2022-08-18	19.060	19.690	18.800	19.500	19.355	8,814,529
2022-08-17	19.050	19.080	18.700	19.060	18.918	4,452,090
2022-08-16	18.820	19.180	18.580	18.840	18.700	4,362,938
2022-08-15	18.410	19.250	18.410	18.820	18.680	4,896,668
2022-08-12	19.300	19.490	18.610	18.800	18.660	6,391,650
2022-08-11	19.330	19.980	19.100	19.420	19.275	7,418,724
2022-08-10	19.290	19.430	18.980	19.220	19.077	3,840,886
2022-08-09	19.030	19.340	18.980	19.220	19.077	4,244,843
2022-08-08	19.180	19.470	18.930	19.270	19.126	4,116,519

← NewerPage 17 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.