Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.110	12.220	11.770	12.030	11.992	5,518,367
2024-10-29	12.400	12.620	12.150	12.230	12.191	5,651,914
2024-10-28	12.180	12.620	12.160	12.440	12.401	6,918,983
2024-10-25	12.060	12.310	11.960	12.190	12.151	5,156,900
2024-10-24	12.240	12.240	12.000	12.080	12.042	3,389,111
2024-10-23	12.200	12.390	12.090	12.240	12.201	4,689,200
2024-10-22	12.090	12.200	11.900	12.170	12.131	5,697,205
2024-10-21	12.080	12.320	11.890	12.100	12.062	7,705,900
2024-10-18	11.490	12.050	11.420	11.800	11.763	7,363,401
2024-10-17	12.000	12.180	11.510	11.520	11.483	8,898,384
2024-10-16	11.190	12.320	11.150	11.970	11.932	10,781,897
2024-10-15	11.680	11.820	11.330	11.340	11.304	5,681,987
2024-10-14	11.170	11.710	11.100	11.670	11.633	6,676,738
2024-10-11	11.780	11.790	11.050	11.220	11.184	6,939,154
2024-10-10	11.890	12.280	11.540	11.750	11.713	9,783,819
2024-10-09	12.930	13.150	11.900	11.900	11.862	12,567,603
2024-10-08	13.410	13.410	12.500	13.180	13.138	14,506,770
2024-09-30	11.880	12.190	11.440	12.190	12.151	11,975,954
2024-09-27	10.440	11.180	10.400	11.080	11.045	8,729,382
2024-09-26	9.920	10.290	9.900	10.290	10.257	4,696,989
2024-09-25	10.160	10.380	9.950	9.960	9.928	6,414,578
2024-09-24	9.400	10.000	9.370	9.940	9.909	6,719,447
2024-09-23	9.370	9.440	9.260	9.360	9.330	2,264,400
2024-09-20	9.290	9.310	9.130	9.270	9.241	2,794,346
2024-09-19	8.970	9.250	8.770	9.240	9.211	4,244,811
2024-09-18	8.910	9.020	8.720	8.880	8.852	2,324,600
2024-09-13	9.130	9.180	8.880	8.890	8.862	2,642,200
2024-09-12	9.100	9.250	9.040	9.080	9.051	2,665,190
2024-09-11	8.900	9.150	8.900	9.050	9.021	2,627,954
2024-09-10	8.970	9.030	8.730	8.950	8.922	2,452,500
2024-09-09	9.000	9.090	8.890	8.930	8.902	2,777,100
2024-09-06	9.120	9.300	9.020	9.050	9.021	2,296,000
2024-09-05	9.210	9.430	9.180	9.220	9.191	2,688,217
2024-09-04	9.220	9.310	8.850	9.200	9.171	3,861,040
2024-09-03	9.280	9.530	9.220	9.420	9.390	3,583,700
2024-09-02	9.670	9.670	9.260	9.280	9.251	4,136,740
2024-08-30	9.480	9.820	9.350	9.630	9.599	5,498,568
2024-08-29	9.370	9.550	9.190	9.490	9.460	3,164,900
2024-08-28	9.360	9.550	9.310	9.370	9.340	3,298,103
2024-08-27	9.540	9.600	9.210	9.380	9.350	3,466,559
2024-08-26	9.400	9.650	9.380	9.590	9.560	3,500,938
2024-08-23	9.340	9.480	9.260	9.460	9.430	2,657,500
2024-08-22	9.590	9.620	9.310	9.360	9.330	2,829,800
2024-08-21	9.360	9.600	9.340	9.590	9.560	2,709,500
2024-08-20	9.520	9.670	9.350	9.400	9.370	2,979,317
2024-08-19	9.430	9.670	9.420	9.520	9.490	2,576,100
2024-08-16	9.530	9.620	9.430	9.430	9.400	2,425,577
2024-08-15	9.480	9.680	9.420	9.500	9.470	3,058,793
2024-08-14	9.720	9.720	9.470	9.480	9.450	1,495,400
2024-08-13	9.640	9.750	9.500	9.610	9.580	2,279,689
2024-08-12	9.730	9.870	9.550	9.640	9.609	3,955,100
2024-08-09	9.950	10.040	9.780	9.800	9.769	2,917,254
2024-08-08	9.730	9.970	9.700	9.880	9.849	3,008,457
2024-08-07	9.820	9.890	9.700	9.820	9.789	2,194,554
2024-08-06	9.770	9.930	9.730	9.850	9.819	2,726,700
2024-08-05	9.940	10.050	9.710	9.710	9.679	4,584,851
2024-08-02	9.920	10.210	9.840	10.010	9.978	3,852,870
2024-08-01	10.100	10.230	9.900	10.000	9.968	3,690,005
2024-07-31	9.710	10.100	9.640	10.090	10.058	5,342,189
2024-07-30	9.510	9.840	9.440	9.700	9.669	4,266,883

← NewerPage 9 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.