Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.260	19.710	18.920	19.380	19.236	6,739,446
2022-08-04	18.880	19.200	18.540	19.050	18.908	4,876,516
2022-08-03	18.450	19.500	18.450	18.800	18.660	11,989,220
2022-08-02	19.100	19.100	18.010	18.540	18.402	8,644,426
2022-08-01	19.060	19.390	18.870	19.080	18.938	7,056,276
2022-07-29	18.770	19.080	18.450	18.950	18.809	7,456,519
2022-07-28	18.700	18.950	18.400	18.440	18.303	6,887,675
2022-07-27	17.900	18.770	17.830	18.550	18.412	10,516,301
2022-07-26	17.700	18.000	17.600	17.890	17.757	6,903,303
2022-07-25	17.610	17.970	17.100	17.800	17.667	10,015,929
2022-07-22	18.420	19.000	17.450	17.600	17.469	11,967,047
2022-07-21	18.890	19.490	18.160	18.240	18.104	17,855,191
2022-07-20	17.090	18.800	17.070	18.800	18.660	22,600,756
2022-07-19	16.490	17.100	16.350	17.090	16.963	8,226,212
2022-07-18	15.700	16.600	15.700	16.410	16.288	6,840,422
2022-07-15	16.190	16.450	15.710	15.800	15.682	7,012,736
2022-07-14	16.190	16.400	16.000	16.260	16.139	4,468,517
2022-07-13	15.670	16.220	15.410	16.100	15.980	5,625,975
2022-07-12	15.690	16.050	15.280	15.630	15.514	4,849,310
2022-07-11	16.090	16.090	15.540	15.660	15.543	4,441,960
2022-07-08	16.180	16.330	15.960	16.090	15.970	3,334,692
2022-07-07	15.990	16.330	15.930	16.050	15.930	3,579,478
2022-07-06	16.490	16.500	15.860	16.000	15.881	4,283,316
2022-07-05	16.660	16.790	16.270	16.490	16.367	6,439,728
2022-07-04	15.870	16.390	15.800	16.350	16.228	5,345,991
2022-07-01	15.720	16.300	15.480	15.860	15.742	5,657,122
2022-06-30	15.700	16.000	15.540	15.690	15.573	4,817,874
2022-06-29	16.100	16.290	15.730	15.770	15.653	6,175,986
2022-06-28	16.090	16.400	16.000	16.080	15.960	5,164,447
2022-06-27	16.110	16.410	15.770	16.040	15.921	5,942,352
2022-06-24	16.610	16.750	16.040	16.090	15.970	8,460,219
2022-06-23	16.590	16.670	16.210	16.550	16.427	3,472,500
2022-06-22	16.880	16.920	16.330	16.440	16.318	4,988,300
2022-06-21	17.640	17.650	16.850	16.950	16.824	7,652,352
2022-06-20	17.750	17.980	17.350	17.750	17.618	7,423,390
2022-06-17	16.770	18.080	16.660	17.740	17.608	12,913,193
2022-06-16	17.010	17.310	16.700	16.810	16.685	4,626,096
2022-06-15	17.140	17.490	16.900	16.910	16.784	6,748,259
2022-06-14	16.800	17.600	16.660	17.090	16.963	9,862,854
2022-06-13	16.970	17.100	16.470	17.000	16.873	9,582,380
2022-06-10	15.830	17.200	15.800	16.720	16.595	13,980,456
2022-06-09	15.910	15.980	15.360	15.890	15.772	5,676,023
2022-06-08	16.100	16.350	15.430	15.940	15.821	7,444,781
2022-06-07	16.200	16.310	15.830	15.950	15.831	4,980,715
2022-06-06	15.750	16.250	15.620	16.150	16.030	6,815,570
2022-06-02	15.830	16.030	15.580	15.800	15.682	4,342,131
2022-06-01	15.850	16.040	15.720	15.780	15.662	3,216,582
2022-05-31	16.020	16.170	15.810	15.900	15.782	4,166,634
2022-05-30	16.210	16.350	16.000	16.090	15.970	6,725,503
2022-05-27	16.120	16.380	15.800	16.220	16.099	9,281,323
2022-05-26	15.840	16.300	15.510	15.980	15.861	8,034,118
2022-05-25	15.270	16.130	15.020	15.960	15.841	11,142,029
2022-05-24	16.370	16.400	15.110	15.260	15.146	12,765,607
2022-05-23	14.850	16.320	14.720	16.320	16.198	14,461,420
2022-05-20	15.050	15.200	14.600	14.840	14.729	5,001,153
2022-05-19	14.550	15.000	14.350	14.910	14.799	4,801,981
2022-05-18	15.200	15.260	14.710	14.780	14.670	3,426,988
2022-05-17	15.340	15.340	14.800	15.120	15.007	4,437,573
2022-05-16	15.640	15.750	15.200	15.310	15.196	4,023,873
2022-05-13	15.550	15.730	15.350	15.490	15.375	4,320,973

← NewerPage 18 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.