Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.590	15.550	14.570	14.940	14.893	36,653,933
2025-07-24	13.900	14.590	13.800	14.540	14.494	26,333,406
2025-07-23	14.140	14.320	13.840	13.910	13.866	20,126,161
2025-07-22	13.780	14.270	13.600	14.170	14.125	22,015,723
2025-07-21	13.790	13.800	13.580	13.770	13.726	14,286,622
2025-07-18	13.330	14.200	13.330	13.690	13.647	24,248,953
2025-07-17	13.120	13.340	13.070	13.240	13.198	11,084,384
2025-07-16	13.180	13.250	12.990	13.090	13.049	9,198,262
2025-07-15	13.320	13.700	13.050	13.200	13.158	17,341,067
2025-07-14	13.550	13.920	13.430	13.450	13.407	16,939,121
2025-07-11	12.950	13.580	12.950	13.470	13.427	21,124,200
2025-07-10	12.990	13.170	12.810	12.940	12.899	8,486,153
2025-07-09	13.280	13.340	12.910	12.930	12.889	6,842,918
2025-07-08	13.130	13.290	13.120	13.220	13.178	5,508,125
2025-07-07	13.090	13.230	13.010	13.160	13.118	5,381,100
2025-07-04	13.220	13.300	13.020	13.150	13.108	6,242,027
2025-07-03	13.240	13.370	13.110	13.290	13.248	6,238,414
2025-07-02	13.200	13.380	13.070	13.260	13.218	9,166,758
2025-07-01	13.280	13.310	12.940	13.200	13.158	11,001,800
2025-06-30	13.090	13.590	13.000	13.310	13.268	16,742,835
2025-06-27	12.690	13.120	12.690	13.030	12.989	16,209,200
2025-06-26	12.810	12.850	12.390	12.550	12.510	10,893,700
2025-06-25	12.710	12.860	12.670	12.810	12.769	6,070,330
2025-06-24	12.590	12.760	12.460	12.700	12.660	7,746,380
2025-06-23	12.270	12.780	12.210	12.590	12.550	9,883,452
2025-06-20	12.010	12.270	12.000	12.210	12.171	5,062,406
2025-06-19	12.390	12.400	11.920	12.000	11.962	7,486,378
2025-06-18	12.390	12.580	12.260	12.420	12.381	5,818,966
2025-06-17	12.390	12.480	12.320	12.420	12.381	3,749,441
2025-06-16	12.330	12.500	12.280	12.390	12.351	5,506,168
2025-06-13	12.660	12.680	12.300	12.450	12.411	5,999,039
2025-06-12	12.690	12.730	12.540	12.690	12.650	5,020,777
2025-06-11	12.480	12.800	12.470	12.690	12.650	6,486,157
2025-06-10	12.600	12.690	12.420	12.480	12.440	6,711,824
2025-06-09	12.800	12.860	12.560	12.620	12.580	8,850,894
2025-06-06	12.960	13.080	12.750	12.860	12.819	7,574,999
2025-06-05	12.950	13.020	12.630	12.750	12.710	7,639,735
2025-06-04	12.340	13.210	12.320	12.950	12.909	14,921,172
2025-06-03	12.010	12.400	12.000	12.330	12.291	7,407,225
2025-05-30	12.320	12.330	11.970	12.010	11.972	4,363,923
2025-05-29	12.000	12.510	11.910	12.370	12.331	7,825,031
2025-05-28	11.950	12.090	11.860	12.060	12.022	4,375,929
2025-05-27	12.110	12.160	11.770	12.010	11.972	6,014,202
2025-05-26	12.100	12.290	12.040	12.170	12.131	4,189,887
2025-05-23	12.160	12.200	12.020	12.040	12.002	5,492,894
2025-05-22	12.410	12.590	12.170	12.170	12.131	6,336,482
2025-05-21	12.590	12.650	12.300	12.380	12.341	8,406,675
2025-05-20	12.300	12.840	12.150	12.560	12.520	15,103,461
2025-05-19	11.690	12.520	11.620	12.350	12.311	14,679,436
2025-05-16	11.540	11.780	11.540	11.630	11.593	3,650,220
2025-05-15	11.850	11.860	11.600	11.620	11.583	3,574,388
2025-05-14	11.700	11.970	11.660	11.850	11.812	5,801,492
2025-05-13	11.880	11.900	11.680	11.740	11.703	4,730,593
2025-05-12	11.770	11.840	11.690	11.820	11.783	3,891,000
2025-05-09	11.810	11.820	11.630	11.710	11.673	4,348,500
2025-05-08	11.910	11.940	11.740	11.790	11.753	5,093,901
2025-05-07	12.200	12.240	11.850	11.910	11.872	6,463,552
2025-05-06	11.710	12.080	11.590	12.000	11.962	8,338,736
2025-04-30	11.620	11.710	11.490	11.590	11.553	7,372,734
2025-04-29	11.840	12.020	11.690	11.710	11.673	8,914,285

← NewerPage 6 of 21 · 1,212 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.