Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.330	29.240	26.590	29.240	29.240	28,458,500
2026-07-22	26.300	27.180	25.830	26.580	26.580	20,868,729
2026-07-21	25.820	26.450	23.880	26.360	26.360	24,430,131
2026-07-20	27.570	27.660	25.130	25.830	25.830	22,716,936
2026-07-17	27.900	28.720	26.630	26.850	26.850	18,532,732
2026-07-16	28.500	28.700	27.750	28.000	28.000	15,228,194
2026-07-15	30.300	30.380	28.600	28.820	28.820	17,068,654
2026-07-14	30.040	30.300	29.250	30.030	30.030	18,993,557
2026-07-13	31.000	31.300	29.500	29.650	29.650	22,307,213
2026-07-10	32.340	32.460	31.070	31.070	31.070	25,645,133
2026-07-09	33.060	33.480	31.170	32.530	32.530	25,641,305
2026-07-08	34.670	36.090	33.000	33.060	33.060	25,639,340
2026-07-07	36.000	36.990	34.000	34.590	34.590	20,652,188
2026-07-06	35.620	38.220	35.540	35.920	35.920	23,206,445
2026-07-03	37.300	37.570	35.610	35.810	35.810	23,584,479
2026-07-02	36.850	37.800	35.500	36.440	36.440	28,939,002
2026-07-01	35.000	37.630	33.880	36.650	36.650	37,037,719
2026-06-30	33.410	35.520	33.020	34.230	34.230	26,126,066
2026-06-29	32.700	34.260	30.500	33.420	33.420	33,422,801
2026-06-26	33.500	34.880	32.180	32.260	32.260	28,469,855
2026-06-25	35.450	35.920	33.100	33.690	33.690	38,025,180
2026-06-24	33.760	36.200	32.110	35.980	35.980	47,443,766
2026-06-23	37.500	37.700	34.620	34.620	34.620	38,218,305
2026-06-22	36.900	38.740	35.780	38.470	38.470	41,500,938
2026-06-18	40.000	41.470	37.690	37.860	37.860	40,627,070
2026-06-17	41.200	42.590	40.600	40.800	40.800	25,093,109
2026-06-16	44.000	44.000	41.750	41.770	41.770	37,653,953
2026-06-15	46.910	48.990	43.510	45.600	45.600	46,763,910
2026-06-12	46.000	49.500	44.800	46.910	46.910	50,092,449
2026-06-11	41.820	45.320	40.860	45.320	45.320	51,495,273
2026-06-10	42.330	43.500	40.110	41.200	41.200	24,292,000
2026-06-09	38.760	42.390	37.760	42.100	42.100	30,362,926
2026-06-08	38.370	40.300	37.560	38.540	38.540	18,305,520
2026-06-05	38.220	41.000	37.610	39.060	39.060	22,430,160
2026-06-04	39.000	39.090	37.010	38.200	38.200	23,070,650
2026-06-03	38.690	40.270	38.200	39.430	39.430	20,986,859
2026-06-02	39.900	39.980	37.400	38.720	38.720	17,861,410
2026-06-01	41.340	42.760	39.180	39.310	39.310	22,125,939
2026-05-29	40.850	42.800	39.850	42.180	42.180	28,497,211
2026-05-28	42.660	43.350	38.390	41.200	41.200	28,926,990
2026-05-27	45.290	45.790	42.300	42.660	42.660	29,080,760
2026-05-26	42.300	46.060	41.650	45.640	45.640	39,294,102
2026-05-25	43.000	44.000	41.310	42.310	42.310	23,310,150
2026-05-22	43.000	44.390	41.500	43.500	43.500	28,422,730
2026-05-21	45.000	45.600	43.100	43.650	43.650	35,721,238
2026-05-20	40.270	43.670	39.380	43.230	43.230	36,148,246
2026-05-19	41.010	41.400	38.600	40.010	40.010	30,805,369
2026-05-18	40.380	41.880	39.000	41.490	41.490	28,182,061
2026-05-15	41.360	43.500	40.050	40.390	40.390	32,209,859
2026-05-14	41.260	42.510	40.300	41.610	41.610	31,869,311
2026-05-13	42.790	43.000	40.600	41.270	41.270	40,030,379
2026-05-12	44.890	45.240	42.100	42.570	42.570	36,821,473
2026-05-11	45.760	46.460	43.210	44.040	44.040	35,056,520
2026-05-08	48.030	48.990	44.800	45.500	45.500	34,530,281
2026-05-07	50.790	51.500	46.850	48.030	48.030	39,132,199
2026-05-06	51.500	52.660	50.020	50.790	50.790	21,973,270
2026-04-30	48.910	52.730	48.500	51.480	51.480	24,702,150
2026-04-29	45.630	50.200	45.000	49.340	49.340	32,879,180
2026-04-28	45.800	47.180	44.450	45.880	45.880	17,504,170
2026-04-27	43.350	46.980	42.370	45.860	45.860	36,390,328

← NewerPage 2 of 2 · 120 trading days

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.