Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.120	12.270	11.920	11.930	11.892	5,141,557
2025-01-22	12.140	12.170	11.890	11.950	11.912	6,356,689
2025-01-21	12.100	12.300	11.810	11.990	11.952	16,276,942
2025-01-20	13.200	13.240	12.620	12.700	12.660	9,410,589
2025-01-17	12.700	13.060	12.650	13.000	12.959	8,706,132
2025-01-16	12.720	12.810	12.510	12.720	12.680	9,000,776
2025-01-15	12.360	12.690	12.230	12.430	12.391	9,425,352
2025-01-14	12.150	12.420	11.860	12.340	12.301	11,291,432
2025-01-13	11.250	12.410	11.200	12.090	12.052	15,520,590
2025-01-10	11.700	11.900	11.390	11.400	11.364	5,603,556
2025-01-09	11.500	11.800	11.440	11.730	11.693	6,413,473
2025-01-08	11.810	11.810	11.310	11.590	11.553	9,385,820
2025-01-07	11.410	11.820	11.350	11.760	11.723	8,295,476
2025-01-06	11.330	11.660	11.190	11.390	11.354	11,530,174
2025-01-03	11.470	11.660	11.070	11.120	11.085	11,774,813
2025-01-02	11.890	11.950	11.270	11.400	11.364	20,994,330
2024-12-31	12.540	12.570	11.880	11.890	11.852	10,480,350
2024-12-30	12.850	12.950	12.370	12.480	12.440	8,252,885
2024-12-27	12.750	13.180	12.530	12.840	12.799	11,114,181
2024-12-26	13.000	13.070	12.650	12.710	12.670	9,072,747
2024-12-25	13.350	13.400	12.810	13.010	12.969	6,596,580
2024-12-24	13.620	13.800	13.150	13.440	13.397	9,604,155
2024-12-23	14.350	14.420	13.730	13.790	13.746	9,348,558
2024-12-20	14.010	14.270	13.900	14.070	14.025	9,511,777
2024-12-19	14.390	14.600	13.890	14.100	14.055	14,576,348
2024-12-18	16.600	16.780	14.650	14.740	14.693	28,114,708
2024-12-17	16.550	17.240	16.140	16.280	16.228	24,719,678
2024-12-16	16.100	17.060	15.910	17.060	17.006	22,443,650
2024-12-13	15.900	16.090	15.330	15.510	15.461	10,729,966
2024-12-12	15.240	16.190	15.190	16.000	15.949	15,467,393
2024-12-11	14.380	15.650	14.320	15.300	15.252	14,602,000
2024-12-10	14.470	14.850	14.280	14.510	14.464	12,786,991
2024-12-09	13.590	14.410	13.560	14.130	14.085	11,168,427
2024-12-06	13.530	13.780	13.250	13.630	13.587	6,240,500
2024-12-05	13.500	13.580	13.410	13.520	13.477	4,839,800
2024-12-04	13.920	14.020	13.490	13.580	13.537	6,861,832
2024-12-03	14.080	14.130	13.830	13.890	13.846	6,769,100
2024-12-02	14.110	14.180	13.800	14.050	14.005	8,323,081
2024-11-29	14.010	14.230	13.700	14.110	14.065	10,390,016
2024-11-28	13.450	14.520	13.440	14.000	13.956	16,061,072
2024-11-27	13.160	13.490	13.080	13.460	13.417	8,189,002
2024-11-26	13.880	13.950	13.180	13.200	13.158	12,337,873
2024-11-25	13.980	14.190	13.700	13.950	13.906	12,486,473
2024-11-22	14.400	14.660	13.600	13.630	13.587	19,076,099
2024-11-21	15.170	15.800	14.320	14.610	14.564	27,090,960
2024-11-20	13.790	15.000	13.750	14.930	14.883	31,033,004
2024-11-19	13.700	14.080	12.990	13.930	13.886	28,008,796
2024-11-18	13.890	14.500	13.470	14.050	14.005	36,583,604
2024-11-15	13.230	14.100	13.050	13.180	13.138	27,145,525
2024-11-14	13.800	14.320	13.680	13.900	13.856	37,933,101
2024-11-13	12.390	13.350	12.360	13.020	12.979	22,526,254
2024-11-12	12.390	13.290	12.280	12.620	12.580	21,209,420
2024-11-11	11.840	12.420	11.840	12.230	12.191	11,490,001
2024-11-08	12.340	12.420	11.860	11.890	11.852	9,923,562
2024-11-07	12.280	12.510	12.120	12.210	12.171	9,341,171
2024-11-06	12.510	12.640	12.300	12.370	12.331	7,000,563
2024-11-05	11.850	12.580	11.830	12.460	12.421	9,581,046
2024-11-04	11.840	11.970	11.690	11.920	11.882	5,740,611
2024-11-01	11.920	12.250	11.790	11.910	11.872	7,304,776
2024-10-31	11.900	12.120	11.810	11.980	11.942	4,700,878

← NewerPage 8 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.