Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.060	27.920	25.060	27.920	27.831	40,558,857
2026-01-20	25.890	26.550	24.540	25.380	25.300	19,291,874
2026-01-19	24.520	25.800	24.260	25.360	25.280	19,929,343
2026-01-16	25.410	26.080	24.620	24.700	24.622	24,918,438
2026-01-15	25.530	26.680	25.110	25.610	25.529	27,455,831
2026-01-14	27.900	28.050	25.560	26.370	26.286	47,899,344
2026-01-13	27.540	29.660	26.960	28.400	28.310	37,057,096
2026-01-12	28.590	29.510	27.230	27.810	27.722	29,401,926
2026-01-09	27.140	29.290	26.930	27.950	27.861	27,888,214
2026-01-08	27.890	29.300	27.500	27.820	27.732	21,985,019
2026-01-07	28.800	30.000	27.890	28.100	28.011	23,621,486
2026-01-06	30.010	30.290	28.450	28.970	28.878	28,748,748
2026-01-05	27.810	29.660	26.730	28.850	28.759	33,007,030
2025-12-31	27.390	29.200	27.160	27.800	27.712	28,087,435
2025-12-30	26.000	27.450	25.880	26.860	26.775	24,608,179
2025-12-29	29.050	29.050	26.230	26.320	26.237	39,994,983
2025-12-26	27.780	29.130	27.380	29.130	29.038	42,040,827
2025-12-25	26.000	26.780	25.330	26.480	26.396	29,166,556
2025-12-24	27.800	27.900	26.510	26.960	26.875	31,720,456
2025-12-23	26.520	28.380	25.800	27.880	27.792	38,983,846
2025-12-22	26.010	27.080	25.670	26.520	26.436	31,939,218
2025-12-19	24.250	26.190	23.500	25.550	25.469	35,482,958
2025-12-18	24.700	25.450	24.100	24.300	24.223	41,760,528
2025-12-17	24.400	25.340	23.880	25.340	25.260	55,971,492
2025-12-16	23.390	23.580	22.000	23.040	22.967	18,499,050
2025-12-15	23.090	23.870	22.650	23.330	23.256	19,647,692
2025-12-12	23.750	24.450	22.790	23.530	23.455	31,568,993
2025-12-11	23.700	24.410	23.350	23.390	23.316	23,317,514
2025-12-10	22.730	24.100	22.500	23.580	23.505	31,402,080
2025-12-09	22.690	23.230	22.170	22.610	22.538	22,022,610
2025-12-08	21.500	23.330	21.300	22.890	22.817	35,598,108
2025-12-05	22.000	22.520	21.500	21.760	21.691	25,408,495
2025-12-04	22.480	23.090	21.920	22.170	22.100	21,795,360
2025-12-03	24.220	24.420	22.100	22.370	22.299	45,127,466
2025-12-02	24.640	24.680	23.560	24.220	24.143	27,626,706
2025-12-01	26.880	26.880	24.400	24.720	24.642	40,929,614
2025-11-28	24.600	26.200	24.360	25.520	25.439	40,704,004
2025-11-27	25.080	25.200	24.130	24.160	24.083	35,032,831
2025-11-26	25.950	26.990	24.000	25.110	25.030	45,441,714
2025-11-25	23.990	25.940	23.220	25.470	25.389	66,398,329
2025-11-24	24.020	25.000	24.020	24.020	23.944	25,510,479
2025-11-21	26.690	26.690	26.690	26.690	26.605	3,781,600
2025-11-20	27.960	31.040	27.480	29.650	29.556	61,062,928
2025-11-19	27.710	28.980	26.450	28.240	28.150	70,831,920
2025-11-18	29.740	30.510	26.300	27.150	27.064	100,674,875
2025-11-17	26.000	27.740	25.940	27.740	27.652	46,073,856
2025-11-14	25.000	26.570	24.530	25.220	25.140	58,941,713
2025-11-13	22.740	24.390	22.580	24.390	24.313	50,063,838
2025-11-12	22.780	23.330	21.700	22.170	22.100	47,616,873
2025-11-11	21.010	23.010	20.500	23.010	22.937	50,801,583
2025-11-10	19.600	20.920	19.600	20.920	20.854	28,004,774
2025-11-07	17.770	19.300	17.760	19.020	18.960	36,196,434
2025-11-06	17.990	18.280	17.420	17.670	17.614	28,950,770
2025-11-05	16.360	18.100	16.170	18.000	17.943	39,148,957
2025-11-04	18.100	18.140	16.450	16.450	16.398	30,490,526
2025-11-03	18.130	18.550	17.580	18.280	18.222	26,741,718
2025-10-31	17.460	18.880	17.460	18.140	18.082	43,071,323
2025-10-30	15.780	17.450	15.640	17.200	17.145	48,097,555
2025-10-29	14.650	16.150	14.590	15.860	15.810	23,983,486
2025-10-28	14.930	15.060	14.680	14.730	14.683	8,444,899

← NewerPage 4 of 5 · 241 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.