Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.770	15.130	14.680	15.070	15.022	12,628,826
2025-10-24	14.350	15.460	14.350	14.770	14.723	21,743,593
2025-10-23	14.080	14.440	13.800	14.350	14.305	12,269,400
2025-10-22	14.000	14.280	13.640	14.210	14.165	12,201,106
2025-10-21	14.300	14.330	14.060	14.150	14.105	7,327,600
2025-10-20	14.460	14.540	14.060	14.150	14.105	10,225,125
2025-10-17	14.530	15.040	14.350	14.460	14.414	19,031,051
2025-10-16	14.710	14.920	14.350	14.440	14.394	10,493,278
2025-10-15	15.030	15.130	14.600	14.760	14.713	13,155,930
2025-10-14	15.430	15.650	14.600	14.680	14.633	16,149,797
2025-10-13	14.680	15.320	14.450	15.250	15.202	15,622,800
2025-10-10	15.600	15.600	15.000	15.340	15.291	14,630,889
2025-10-09	15.650	15.670	15.180	15.600	15.551	22,543,711
2025-09-30	14.460	15.060	14.460	15.000	14.952	19,748,645
2025-09-29	14.290	14.510	13.990	14.440	14.394	9,261,702
2025-09-26	14.310	14.580	14.280	14.300	14.255	5,693,183
2025-09-25	14.500	14.640	14.310	14.360	14.314	6,808,994
2025-09-24	14.300	14.480	14.220	14.390	14.344	7,467,065
2025-09-23	14.650	14.790	14.160	14.330	14.285	7,681,648
2025-09-22	14.950	14.970	14.510	14.660	14.614	6,701,116
2025-09-19	14.600	14.870	14.490	14.800	14.753	8,822,224
2025-09-18	14.930	14.980	14.430	14.530	14.484	13,858,528
2025-09-17	15.030	15.110	14.760	15.080	15.032	10,603,997
2025-09-16	15.460	15.570	14.800	15.090	15.042	15,540,605
2025-09-15	15.520	15.580	15.160	15.200	15.152	11,194,495
2025-09-12	14.950	15.790	14.820	15.490	15.441	21,300,240
2025-09-11	14.850	14.940	14.620	14.880	14.833	11,867,744
2025-09-10	15.100	15.220	14.750	14.950	14.903	12,861,800
2025-09-09	15.530	15.750	15.280	15.370	15.321	16,733,981
2025-09-08	15.220	15.860	15.080	15.570	15.521	24,006,176
2025-09-05	14.240	15.330	14.130	15.030	14.982	30,939,627
2025-09-04	14.180	14.830	14.030	14.220	14.175	14,265,223
2025-09-03	14.760	14.920	14.130	14.240	14.195	12,341,334
2025-09-02	14.870	15.030	14.470	14.750	14.703	19,507,067
2025-09-01	14.340	14.820	14.150	14.790	14.743	17,152,698
2025-08-29	14.210	14.430	14.100	14.260	14.215	13,630,892
2025-08-28	14.380	14.520	13.770	14.200	14.155	14,540,774
2025-08-27	14.720	14.750	14.260	14.270	14.225	13,118,516
2025-08-26	14.860	14.920	14.610	14.790	14.743	10,629,720
2025-08-25	14.480	15.070	14.480	14.850	14.803	21,244,152
2025-08-22	14.380	14.590	14.300	14.410	14.364	8,515,746
2025-08-21	14.650	14.680	14.300	14.400	14.354	12,180,443
2025-08-20	14.070	14.750	14.010	14.650	14.604	21,144,380
2025-08-19	14.260	14.380	14.080	14.090	14.045	9,548,035
2025-08-18	14.470	14.500	14.200	14.260	14.215	12,951,081
2025-08-15	14.120	14.440	14.100	14.340	14.295	8,833,484
2025-08-14	14.590	14.660	14.140	14.150	14.105	10,867,413
2025-08-13	14.300	14.770	14.280	14.630	14.584	12,859,133
2025-08-12	14.310	14.400	14.120	14.380	14.334	9,940,406
2025-08-11	14.800	14.900	14.290	14.410	14.364	16,151,702
2025-08-08	14.130	14.270	14.000	14.110	14.065	10,285,900
2025-08-07	14.080	14.300	13.740	14.100	14.055	10,574,258
2025-08-06	13.790	14.020	13.790	13.970	13.926	7,757,756
2025-08-05	13.790	13.850	13.700	13.760	13.716	6,097,541
2025-08-04	13.550	13.800	13.460	13.750	13.706	9,326,532
2025-08-01	13.830	13.900	13.530	13.610	13.567	12,698,878
2025-07-31	14.270	14.280	13.780	13.910	13.866	13,610,192
2025-07-30	14.480	14.770	14.260	14.440	14.394	13,011,160
2025-07-29	14.560	14.770	14.300	14.400	14.354	14,667,967
2025-07-28	14.760	15.010	14.260	14.640	14.594	20,188,913

← NewerPage 5 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.