Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.000	15.640	14.900	15.430	15.315	6,728,874
2022-05-11	15.300	15.600	15.060	15.160	15.047	6,575,596
2022-05-10	14.560	15.380	14.420	15.100	14.988	6,034,382
2022-05-09	14.890	15.150	14.610	14.800	14.690	4,814,758
2022-05-06	14.600	14.850	14.120	14.750	14.640	6,112,742
2022-05-05	13.920	15.090	13.850	14.970	14.858	8,130,902
2022-04-29	14.150	14.460	13.810	14.100	13.995	6,175,586
2022-04-28	14.100	14.650	13.920	13.990	13.886	7,726,275
2022-04-27	13.850	14.500	13.220	14.270	14.164	10,257,193
2022-04-26	14.000	14.790	13.770	14.050	13.945	8,153,975
2022-04-25	15.070	15.090	13.900	14.170	14.064	9,369,400
2022-04-22	14.710	15.560	14.400	15.290	15.176	9,750,291
2022-04-21	14.980	14.980	14.280	14.460	14.352	9,474,456
2022-04-20	15.460	15.920	15.010	15.050	14.938	9,023,673
2022-04-19	15.280	15.660	15.070	15.600	15.484	9,801,301
2022-04-18	14.780	15.330	14.530	14.980	14.868	5,704,630
2022-04-15	15.220	15.400	14.680	14.930	14.819	5,645,337
2022-04-14	15.300	15.590	15.160	15.220	15.107	4,806,304
2022-04-13	15.690	16.030	15.020	15.110	14.997	7,750,918
2022-04-12	14.900	15.970	14.860	15.810	15.692	9,075,589
2022-04-11	15.540	15.550	14.710	14.770	14.660	6,452,324
2022-04-08	15.460	15.800	15.200	15.600	15.484	5,383,461
2022-04-07	15.690	16.040	15.380	15.580	15.464	5,218,650
2022-04-06	16.360	16.450	15.520	15.710	15.593	7,443,277
2022-04-01	16.360	16.650	15.860	16.380	16.258	6,601,536
2022-03-31	17.420	17.420	16.110	16.300	16.179	9,309,812
2022-03-30	17.500	17.610	17.000	17.280	17.151	5,991,725
2022-03-29	17.820	18.020	17.250	17.460	17.330	7,679,029
2022-03-28	17.520	17.550	16.880	17.310	17.181	8,560,903
2022-03-25	17.470	17.950	17.370	17.690	17.558	8,201,968
2022-03-24	17.620	17.940	17.310	17.470	17.340	6,962,106
2022-03-23	17.700	17.790	17.260	17.620	17.489	9,206,742
2022-03-22	17.900	18.190	17.680	17.800	17.667	11,985,093
2022-03-21	17.410	18.200	16.990	17.900	17.767	17,222,378
2022-03-18	15.370	17.070	15.370	17.070	16.943	13,599,521
2022-03-17	15.020	15.900	14.920	15.520	15.404	11,279,607
2022-03-16	14.700	15.120	13.900	14.840	14.729	12,781,540
2022-03-15	15.610	15.610	14.380	14.420	14.313	11,596,677
2022-03-14	15.690	15.900	15.330	15.470	15.355	7,784,059
2022-03-11	15.990	16.010	15.200	15.880	15.762	11,600,159
2022-03-10	16.530	16.600	15.990	16.020	15.901	9,326,625
2022-03-09	16.860	17.140	15.530	16.330	16.208	15,106,509
2022-03-08	17.390	17.980	16.680	17.000	16.873	13,093,983
2022-03-07	17.740	17.870	17.190	17.450	17.320	10,488,465
2022-03-04	17.930	18.050	17.450	17.670	17.538	9,621,256
2022-03-03	17.830	18.300	17.750	17.840	17.707	10,488,502
2022-03-02	18.100	18.150	17.330	17.860	17.727	13,291,133
2022-03-01	18.020	18.260	17.530	18.170	18.035	21,039,363
2022-02-28	19.880	19.880	17.200	17.740	17.608	40,690,698
2022-02-25	18.430	19.630	18.130	19.000	18.858	23,732,239
2022-02-24	17.340	18.950	17.270	18.750	18.610	31,836,696
2022-02-23	17.750	17.800	17.000	17.230	17.102	16,961,929
2022-02-22	17.790	18.020	17.200	17.820	17.687	18,841,080
2022-02-21	16.920	17.840	16.730	17.650	17.519	24,104,256
2022-02-18	16.150	16.940	16.010	16.730	16.605	19,993,729
2022-02-17	15.550	17.020	15.400	16.240	16.119	35,579,597
2022-02-16	13.920	15.470	13.920	15.470	15.355	17,429,012
2022-02-15	14.490	14.600	13.840	14.060	13.955	9,266,069
2022-02-14	14.950	14.980	14.260	14.480	14.372	15,543,629
2022-02-11	14.000	15.400	13.650	15.230	15.117	27,010,697

← NewerPage 19 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.