Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	40.890	44.520	40.890	43.910	43.910	35,647,320
2026-04-23	43.540	43.850	40.330	40.970	40.840	40,003,070
2026-04-22	43.020	45.060	43.020	44.060	43.920	17,000,351
2026-04-21	45.290	45.880	43.800	44.000	43.860	19,515,555
2026-04-20	45.450	46.360	44.410	44.800	44.658	22,106,895
2026-04-17	47.000	48.390	44.830	45.400	45.256	25,816,267
2026-04-16	43.940	47.680	43.930	46.730	46.582	28,594,462
2026-04-15	45.460	45.460	43.000	43.480	43.342	20,373,360
2026-04-14	45.160	45.960	44.200	45.460	45.316	28,450,214
2026-04-13	40.400	45.130	40.400	45.130	44.987	26,855,838
2026-04-10	40.400	43.580	40.000	41.030	40.900	29,530,739
2026-04-09	40.390	41.180	38.910	39.860	39.734	22,534,612
2026-04-08	38.990	40.820	38.570	40.390	40.262	25,217,047
2026-04-07	39.880	40.550	38.270	39.580	39.454	19,679,525
2026-04-03	40.300	41.170	38.640	40.020	39.893	20,378,526
2026-04-02	39.240	40.930	38.040	39.690	39.564	30,280,243
2026-04-01	38.850	40.250	36.800	39.050	38.926	30,284,383
2026-03-31	41.220	41.990	38.670	38.870	38.747	44,033,858
2026-03-30	42.550	43.000	40.720	42.400	42.266	36,553,839
2026-03-27	39.380	43.430	39.120	42.440	42.305	47,613,258
2026-03-26	37.000	40.620	37.000	39.480	39.355	35,434,575
2026-03-25	36.830	37.950	36.280	37.700	37.580	39,216,017
2026-03-24	33.350	35.860	32.800	35.860	35.746	47,327,599
2026-03-23	30.300	33.660	29.800	32.600	32.497	43,728,163
2026-03-20	30.020	31.860	29.430	30.600	30.503	38,075,279
2026-03-19	32.000	32.080	29.530	29.910	29.815	36,719,197
2026-03-18	34.800	35.390	32.040	32.660	32.556	29,364,567
2026-03-17	36.000	36.750	34.770	34.880	34.769	14,392,069
2026-03-16	36.030	37.550	35.000	36.030	35.916	23,263,684
2026-03-13	37.950	38.130	36.320	36.400	36.285	23,868,934
2026-03-12	35.500	36.620	34.910	36.040	35.926	21,118,879
2026-03-11	34.600	36.180	34.400	35.720	35.607	28,454,812
2026-03-10	36.110	36.600	34.530	35.000	34.889	20,402,243
2026-03-09	33.470	35.850	32.500	35.080	34.969	28,719,803
2026-03-06	35.000	35.760	34.170	34.570	34.460	17,944,507
2026-03-05	35.880	36.990	34.860	35.080	34.969	30,036,754
2026-03-04	34.790	36.080	34.120	34.700	34.590	23,025,564
2026-03-03	36.130	38.120	35.100	35.230	35.118	30,163,317
2026-03-02	37.000	37.660	35.100	36.790	36.673	34,614,282
2026-02-27	35.010	37.880	35.010	37.390	37.271	28,883,560
2026-02-26	38.000	38.000	35.260	35.650	35.537	37,696,678
2026-02-25	34.110	36.630	33.340	35.820	35.706	30,051,943
2026-02-24	33.180	34.990	32.580	33.650	33.543	28,111,365
2026-02-13	31.250	33.000	31.020	32.380	32.277	29,744,507
2026-02-12	30.980	31.890	30.700	31.490	31.390	23,963,453
2026-02-11	28.420	31.250	28.360	31.010	30.912	27,677,938
2026-02-10	28.180	28.980	27.640	28.430	28.340	11,332,352
2026-02-09	28.080	28.740	27.990	28.260	28.170	14,485,384
2026-02-06	25.630	28.100	25.210	27.570	27.483	23,084,444
2026-02-05	27.630	27.630	25.560	26.090	26.007	19,760,915
2026-02-04	29.230	29.230	27.580	27.750	27.662	16,673,283
2026-02-03	27.110	29.000	27.110	28.690	28.599	26,106,776
2026-02-02	25.410	27.930	25.410	26.740	26.655	34,469,319
2026-01-30	27.750	27.990	26.230	26.800	26.715	32,466,241
2026-01-29	30.890	31.280	28.420	29.140	29.048	38,220,723
2026-01-28	29.710	31.330	28.180	30.880	30.782	47,682,205
2026-01-27	31.000	31.250	29.100	29.680	29.586	46,454,528
2026-01-26	30.370	32.630	29.740	32.330	32.227	52,796,932
2026-01-23	27.790	30.170	27.510	29.660	29.566	40,345,412
2026-01-22	27.990	28.800	27.320	27.440	27.353	33,177,065

← NewerPage 3 of 21 · 1,219 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.