Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.700	15.850	14.620	15.250	15.250	9,244,406
2024-07-26	14.970	15.100	14.840	14.890	14.890	5,430,300
2024-07-25	15.320	15.490	14.740	14.920	14.920	8,330,100
2024-07-24	14.830	15.660	14.570	15.500	15.500	12,025,328
2024-07-23	14.780	15.090	14.600	14.970	14.970	8,075,800
2024-07-22	14.340	15.110	14.180	14.780	14.780	8,592,591
2024-07-19	14.360	14.740	14.190	14.480	14.480	5,715,000
2024-07-18	14.970	15.000	14.200	14.470	14.470	8,170,500
2024-07-17	14.880	15.430	14.860	15.040	15.040	8,177,600
2024-07-16	14.940	15.040	14.630	14.920	14.920	6,960,200
2024-07-15	15.600	15.640	14.950	15.040	15.040	10,396,703
2024-07-12	16.120	16.480	15.810	15.840	15.840	8,838,360
2024-07-11	16.100	16.500	15.870	16.120	16.120	9,283,200
2024-07-10	16.200	16.420	15.810	15.830	15.830	8,755,200
2024-07-09	15.710	16.260	15.690	16.200	16.200	10,947,598
2024-07-08	16.630	16.650	15.700	15.800	15.800	13,398,160
2024-07-05	17.180	17.180	17.180	17.180	17.180	0
2024-07-04	16.700	17.710	16.600	17.180	17.180	17,793,780
2024-07-03	17.270	17.450	16.660	16.710	16.710	17,347,640
2024-07-02	16.630	18.230	16.500	17.580	17.580	26,926,380
2024-07-01	16.540	16.870	16.270	16.570	16.570	11,364,050
2024-06-28	17.050	17.660	16.900	16.960	16.960	12,132,157
2024-06-27	16.930	17.480	16.900	16.940	16.940	14,562,057
2024-06-26	17.300	17.670	16.700	17.160	17.160	21,701,006
2024-06-25	15.200	16.740	15.080	16.740	16.740	12,541,456
2024-06-24	15.100	15.930	15.100	15.220	15.220	14,975,251
2024-06-21	16.520	17.220	16.340	16.630	16.630	13,291,980
2024-06-20	17.090	17.180	16.390	16.690	16.690	19,027,724
2024-06-19	17.090	18.120	16.810	17.570	17.570	30,121,524
2024-06-18	17.120	17.280	16.650	16.760	16.760	20,667,146
2024-06-17	17.260	18.160	16.950	17.110	17.110	37,074,594
2024-06-14	15.180	16.930	15.180	16.930	16.930	21,488,100
2024-06-13	15.750	15.910	15.310	15.390	15.390	15,758,300
2024-06-12	15.820	16.300	15.820	15.840	15.840	21,210,501
2024-06-11	15.680	16.520	15.320	16.020	16.020	33,263,831
2024-06-07	13.780	15.020	13.360	15.020	15.020	16,821,930
2024-06-06	14.200	14.470	13.330	13.650	13.650	15,858,031
2024-06-05	14.900	15.090	14.140	14.290	14.290	21,635,930
2024-06-04	14.800	15.670	14.790	14.970	14.970	27,186,844
2024-06-03	14.690	16.340	14.310	15.250	15.250	45,423,884
2024-05-31	14.860	14.870	14.600	14.870	14.870	14,230,552
2024-05-30	12.800	13.520	12.650	13.520	13.520	16,033,051
2024-05-29	12.220	12.410	12.220	12.290	12.290	2,021,158
2024-05-28	12.490	12.500	12.250	12.250	12.250	2,741,800
2024-05-27	12.590	12.620	12.200	12.440	12.440	5,075,056
2024-05-24	12.760	12.970	12.620	12.630	12.630	6,048,500
2024-05-23	12.770	13.300	12.550	13.000	13.000	10,162,801
2024-05-22	12.560	13.470	12.510	12.830	12.830	8,196,700
2024-05-21	12.660	12.690	12.440	12.510	12.510	3,696,678
2024-05-20	12.700	12.850	12.650	12.720	12.720	3,298,951
2024-05-17	12.760	12.820	12.670	12.750	12.750	3,207,600
2024-05-16	12.700	12.890	12.620	12.770	12.770	4,050,644
2024-05-15	12.530	12.900	12.500	12.700	12.700	4,132,393
2024-05-14	12.450	12.750	12.450	12.660	12.660	3,588,201
2024-05-13	12.730	12.730	12.470	12.500	12.500	4,107,600
2024-05-10	12.990	13.080	12.700	12.730	12.730	6,448,393
2024-05-09	13.010	13.170	12.940	13.040	13.040	7,394,200
2024-05-08	12.860	13.380	12.760	13.290	13.290	13,280,600
2024-05-07	13.060	13.060	12.680	12.930	12.930	7,919,800
2024-05-06	13.430	13.660	12.980	13.060	13.060	14,974,822

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0290 CNY
2022-06-27	0.0380 CNY
2021-06-25	0.0370 CNY
2020-07-24	0.0360 CNY
2019-06-21	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.