Guocheng Mining Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.490	10.550	9.350	10.550	10.471	21,031,202
2021-11-09	9.330	9.620	9.250	9.590	9.519	10,731,773
2021-11-08	9.200	9.400	9.170	9.330	9.261	6,272,400
2021-11-05	9.420	9.430	9.160	9.200	9.131	8,434,891
2021-11-04	9.670	9.680	9.380	9.450	9.380	9,342,166
2021-11-03	9.540	9.650	9.360	9.610	9.538	7,623,453
2021-11-02	10.020	10.040	9.390	9.600	9.529	11,673,640
2021-11-01	10.050	10.120	9.860	9.990	9.916	7,542,366
2021-10-29	9.950	10.060	9.820	10.020	9.945	6,733,167
2021-10-28	10.150	10.210	9.790	9.820	9.747	10,117,121
2021-10-27	10.330	10.350	10.130	10.210	10.134	8,603,205
2021-10-26	10.600	10.620	10.380	10.530	10.452	8,012,028
2021-10-25	10.480	10.560	10.250	10.540	10.462	6,532,285
2021-10-22	10.600	10.720	10.370	10.400	10.323	9,782,000
2021-10-21	10.630	10.930	10.540	10.710	10.630	11,826,667
2021-10-20	10.410	10.710	10.370	10.520	10.442	9,625,914
2021-10-19	10.540	10.970	10.490	10.750	10.670	13,609,420
2021-10-18	10.430	10.720	10.240	10.630	10.551	15,034,122
2021-10-15	10.150	10.540	10.100	10.210	10.134	12,667,688
2021-10-14	10.050	10.390	9.900	10.280	10.203	13,950,700

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.