Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.230	14.360	13.920	14.090	13.985	6,302,289
2022-02-09	13.840	14.330	13.640	14.200	14.094	9,431,654
2022-02-08	13.670	13.670	13.250	13.640	13.538	6,133,103
2022-02-07	12.510	13.500	12.510	13.500	13.399	9,039,528
2022-01-28	12.780	12.900	11.870	12.270	12.179	8,228,490
2022-01-27	13.300	13.300	12.810	12.820	12.725	4,269,465
2022-01-26	13.220	13.320	12.880	13.250	13.151	4,004,947
2022-01-25	13.800	13.830	13.100	13.100	13.002	5,826,168
2022-01-24	13.450	13.920	13.240	13.780	13.677	6,434,683
2022-01-21	13.550	13.710	13.210	13.580	13.479	4,169,234
2022-01-20	13.770	13.790	13.350	13.550	13.449	5,893,505
2022-01-19	14.300	14.350	13.700	13.770	13.667	7,603,783
2022-01-18	14.090	14.420	14.010	14.210	14.104	8,752,668
2022-01-17	13.140	14.220	13.070	14.100	13.995	15,763,670
2022-01-14	13.150	13.280	12.940	13.030	12.933	4,508,359
2022-01-13	13.540	13.900	13.130	13.150	13.052	7,328,051
2022-01-12	13.240	13.550	13.220	13.480	13.380	6,793,559
2022-01-11	13.150	13.390	13.090	13.230	13.131	4,347,379
2022-01-10	13.080	13.340	12.870	13.130	13.032	6,206,479
2022-01-07	13.380	13.660	13.160	13.230	13.131	5,018,685
2022-01-06	12.870	13.510	12.700	13.460	13.360	6,776,420
2022-01-05	13.660	13.700	12.910	12.930	12.834	10,707,621
2022-01-04	14.000	14.080	13.430	13.610	13.509	9,153,691
2021-12-31	14.400	14.400	13.970	13.980	13.876	5,889,232
2021-12-30	14.020	14.450	13.750	14.330	14.223	9,200,946
2021-12-29	14.120	14.440	13.900	14.020	13.916	6,147,100
2021-12-28	13.950	14.270	13.860	14.260	14.154	6,964,671
2021-12-27	14.320	14.670	13.730	14.020	13.916	10,703,124
2021-12-24	14.050	14.620	13.910	14.320	14.213	14,645,201
2021-12-23	13.560	14.080	13.470	14.030	13.925	9,987,092
2021-12-22	13.360	13.890	13.220	13.700	13.598	7,913,101
2021-12-21	13.300	13.530	13.220	13.400	13.300	5,732,629
2021-12-20	13.490	13.800	13.270	13.350	13.251	10,801,507
2021-12-17	13.700	14.460	13.400	13.440	13.340	15,815,792
2021-12-16	14.170	14.190	13.440	13.570	13.469	12,831,865
2021-12-15	14.500	14.670	14.090	14.170	14.064	9,888,085
2021-12-14	14.400	15.280	14.080	14.460	14.352	22,028,285
2021-12-13	13.180	14.430	12.900	14.400	14.293	19,838,823
2021-12-10	13.090	13.280	12.860	13.180	13.082	7,359,500
2021-12-09	13.530	13.600	12.680	13.090	12.993	15,438,529
2021-12-08	13.700	13.800	13.400	13.580	13.479	9,945,395
2021-12-07	14.230	14.330	13.400	13.600	13.499	14,328,341
2021-12-06	14.690	14.770	14.050	14.090	13.985	12,246,654
2021-12-03	13.940	14.730	13.900	14.680	14.571	20,095,097
2021-12-02	14.090	14.650	13.900	13.960	13.856	14,082,231
2021-12-01	14.110	14.120	13.440	13.960	13.856	18,074,779
2021-11-30	13.370	14.400	13.370	14.180	14.074	18,542,759
2021-11-29	13.100	13.600	12.580	13.410	13.310	16,730,504
2021-11-26	13.370	13.550	13.180	13.230	13.131	10,933,761
2021-11-25	13.530	13.610	12.970	13.350	13.251	13,538,814
2021-11-24	13.650	13.810	13.330	13.460	13.360	13,546,606
2021-11-23	14.120	14.170	13.540	13.620	13.519	16,822,052
2021-11-22	13.950	14.350	13.550	14.040	13.935	18,051,316
2021-11-19	13.520	14.590	13.300	14.050	13.945	27,823,512
2021-11-18	12.500	13.830	12.250	13.660	13.558	28,021,822
2021-11-17	12.380	12.600	12.180	12.600	12.506	15,481,262
2021-11-16	12.240	12.600	12.050	12.190	12.099	21,360,268
2021-11-15	11.870	12.520	11.330	12.490	12.397	35,194,071
2021-11-12	11.830	12.650	11.750	12.050	11.960	45,222,062
2021-11-11	10.860	11.610	10.600	11.610	11.524	38,931,685

← NewerPage 20 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.