Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.900	12.210	11.720	11.830	11.793	16,957,844
2025-04-25	11.400	12.050	11.400	11.750	11.713	8,444,014
2025-04-24	11.370	11.640	11.230	11.340	11.304	4,280,745
2025-04-23	11.290	11.500	11.160	11.360	11.324	4,411,889
2025-04-22	11.230	11.310	11.080	11.260	11.224	3,544,864
2025-04-21	10.920	11.240	10.870	11.230	11.194	4,174,664
2025-04-18	10.770	10.960	10.750	10.940	10.905	3,365,992
2025-04-17	10.880	11.000	10.760	10.760	10.726	2,973,347
2025-04-16	11.200	11.220	10.670	10.790	10.756	4,667,700
2025-04-15	11.300	11.380	11.010	11.130	11.095	5,190,000
2025-04-14	11.200	11.500	10.940	11.300	11.264	7,559,164
2025-04-11	10.600	11.030	10.500	10.870	10.836	5,323,129
2025-04-10	10.400	10.810	10.400	10.670	10.636	7,680,701
2025-04-09	9.930	10.300	9.450	10.240	10.208	9,309,547
2025-04-08	10.600	10.600	10.130	10.250	10.218	10,079,692
2025-04-07	11.100	11.140	10.600	10.600	10.566	7,091,437
2025-04-03	11.890	11.950	11.680	11.780	11.743	3,551,362
2025-04-02	11.900	12.010	11.830	11.940	11.902	3,320,938
2025-04-01	11.950	12.050	11.890	11.940	11.902	3,486,346
2025-03-31	12.020	12.060	11.850	11.960	11.922	4,003,983
2025-03-28	12.210	12.280	11.970	12.000	11.962	4,579,400
2025-03-27	12.440	12.480	12.150	12.200	12.161	6,278,452
2025-03-26	12.710	12.900	12.480	12.490	12.450	7,616,027
2025-03-25	12.610	12.740	12.470	12.710	12.670	6,346,240
2025-03-24	12.490	12.590	12.280	12.590	12.550	7,364,200
2025-03-21	12.590	12.650	12.400	12.480	12.440	5,182,561
2025-03-20	12.780	12.840	12.590	12.630	12.590	5,975,703
2025-03-19	13.030	13.050	12.710	12.740	12.700	7,354,800
2025-03-18	13.000	13.200	12.880	13.020	12.979	6,790,581
2025-03-17	12.980	13.040	12.840	12.950	12.909	6,107,954
2025-03-14	12.970	13.180	12.850	13.020	12.979	6,703,173
2025-03-13	13.100	13.160	12.740	12.880	12.839	6,661,540
2025-03-12	13.390	13.440	13.060	13.080	13.039	7,945,060
2025-03-11	13.310	13.390	13.060	13.390	13.348	9,237,786
2025-03-10	13.240	13.490	13.180	13.420	13.377	12,785,715
2025-03-07	12.960	13.650	12.960	13.180	13.138	16,195,954
2025-03-06	13.140	13.240	12.800	13.010	12.969	13,667,185
2025-03-05	12.930	13.220	12.750	13.030	12.989	15,542,181
2025-03-04	12.850	13.140	12.720	13.000	12.959	25,526,254
2025-03-03	11.730	12.850	11.730	12.850	12.809	19,024,477
2025-02-28	11.800	11.880	11.630	11.680	11.643	5,092,103
2025-02-27	12.040	12.070	11.680	11.810	11.773	6,993,528
2025-02-26	11.930	12.230	11.930	12.040	12.002	4,908,688
2025-02-25	12.040	12.240	11.870	11.930	11.892	5,749,775
2025-02-24	11.950	12.200	11.820	12.110	12.072	6,651,552
2025-02-21	12.090	12.160	11.890	11.990	11.952	6,306,700
2025-02-20	12.080	12.280	12.020	12.090	12.052	5,519,949
2025-02-19	12.050	12.170	11.980	12.140	12.102	6,360,400
2025-02-18	12.230	12.350	12.020	12.110	12.072	5,299,233
2025-02-17	12.280	12.280	12.080	12.220	12.181	5,886,648
2025-02-14	12.210	12.440	12.180	12.270	12.231	5,119,117
2025-02-13	12.400	12.470	12.200	12.210	12.171	5,461,503
2025-02-12	12.410	12.450	12.140	12.410	12.371	7,123,680
2025-02-11	12.530	12.560	12.290	12.420	12.381	5,559,500
2025-02-10	12.610	12.690	12.480	12.510	12.470	5,725,446
2025-02-07	12.370	12.750	12.300	12.580	12.540	6,956,860
2025-02-06	12.080	12.400	12.020	12.380	12.341	5,056,441
2025-02-05	11.990	12.180	11.950	12.140	12.102	5,408,303
2025-01-27	12.000	12.070	11.800	11.880	11.842	4,823,467
2025-01-24	11.920	12.090	11.900	11.960	11.922	5,207,494

← NewerPage 7 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.