Guocheng Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.270	21.290	19.700	21.200	21.200	19,400,071
2026-10-22	21.810	22.220	20.660	20.660	20.660	15,899,610
2026-10-21	22.360	22.670	21.880	21.900	21.900	11,206,196
2026-10-20	22.200	22.640	21.930	22.470	22.470	10,564,967
2026-10-19	22.590	22.860	22.050	22.290	22.290	11,271,817
2026-10-16	23.200	23.280	22.560	22.740	22.740	9,668,449
2026-10-15	22.900	23.360	22.630	22.950	22.950	12,585,783
2026-10-14	24.000	24.540	23.490	23.560	23.560	11,930,140
2026-10-13	23.500	24.120	23.050	23.870	23.870	13,309,746
2026-10-12	24.750	25.020	23.700	24.090	24.090	18,214,588
2026-10-09	24.990	25.130	24.250	24.900	24.900	16,846,883
2026-10-08	24.360	25.450	23.930	24.980	24.980	17,417,359
2026-09-30	24.150	24.440	23.930	24.240	24.240	7,409,460
2026-09-29	23.990	24.270	23.820	24.150	24.150	8,824,049
2026-09-28	24.650	24.720	23.760	23.910	23.910	11,630,675
2026-09-24	25.420	25.700	24.920	24.940	24.940	12,552,824
2026-09-23	26.680	26.740	25.500	25.540	25.540	17,408,309
2026-09-22	26.040	26.950	25.910	26.580	26.580	18,857,756
2026-09-21	25.680	26.480	25.620	26.030	26.030	18,199,023
2026-09-18	26.300	26.540	25.540	25.600	25.600	17,271,732
2026-09-17	25.880	26.330	25.460	26.050	26.050	16,627,852
2026-09-16	25.630	26.350	25.350	26.010	26.010	12,417,035
2026-09-15	26.090	26.330	25.710	25.780	25.780	9,341,627
2026-09-14	26.010	26.450	25.670	26.300	26.300	9,753,200
2026-09-11	27.140	27.140	25.620	26.340	26.340	15,981,345
2026-09-10	27.620	27.940	27.400	27.630	27.630	13,025,316
2026-09-09	27.530	27.940	27.240	27.560	27.560	12,331,859
2026-09-08	27.730	28.120	27.520	27.720	27.720	12,974,673
2026-09-07	27.800	28.040	27.280	27.580	27.580	15,389,055
2026-09-04	29.060	29.200	27.700	27.950	27.950	15,612,187
2026-09-03	29.000	29.550	28.810	28.900	28.900	13,549,317
2026-09-02	29.450	29.490	28.060	28.760	28.760	24,168,623
2026-09-01	31.290	31.940	29.800	29.900	29.900	26,547,104
2026-08-31	30.560	32.450	29.910	31.800	31.800	31,852,965
2026-08-28	31.010	31.810	30.600	31.500	31.500	22,269,895
2026-08-27	31.530	31.750	30.200	31.010	31.010	24,116,580
2026-08-26	31.100	33.140	30.830	31.930	31.930	26,795,264
2026-08-25	33.560	33.680	30.510	30.970	30.970	31,397,469
2026-08-24	35.350	35.800	33.520	33.900	33.900	36,469,926
2026-08-21	30.780	33.790	30.570	33.280	33.280	29,595,920
2026-08-20	31.160	31.750	30.280	30.760	30.760	15,315,906
2026-08-19	31.620	32.120	30.760	30.970	30.970	14,150,586
2026-08-18	32.140	33.260	31.800	32.160	32.160	15,625,931
2026-08-17	31.890	32.460	31.130	32.130	32.130	16,761,092
2026-08-14	31.810	33.440	31.050	31.600	31.600	22,818,914
2026-08-13	32.300	32.620	31.380	31.980	31.980	28,091,316
2026-08-12	31.830	34.100	31.830	32.460	32.460	25,845,691
2026-08-11	32.080	32.900	31.480	31.540	31.540	19,740,324
2026-08-10	31.440	32.650	31.410	32.160	32.160	24,107,246
2026-08-07	30.830	31.650	29.910	31.340	31.340	25,190,816
2026-08-06	30.720	31.000	30.000	30.830	30.830	27,871,746
2026-08-05	29.680	30.260	28.730	30.140	30.140	19,584,713
2026-08-04	28.410	29.690	28.400	29.100	29.100	17,054,000
2026-08-03	27.580	28.750	27.260	28.420	28.420	18,563,688
2026-07-31	28.000	29.130	27.670	27.900	27.900	19,017,990
2026-07-30	29.020	29.320	27.300	27.590	27.590	19,135,691
2026-07-29	28.000	29.800	27.250	28.930	28.930	25,837,123
2026-07-28	28.000	29.000	27.530	27.730	27.730	16,870,783
2026-07-27	27.820	28.630	27.460	28.320	28.320	24,053,072
2026-07-24	28.600	29.160	27.420	27.740	27.740	31,673,557

Page 1 of 5 · 242 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.