Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.910	14.970	14.560	14.630	14.630	4,408,800
2023-10-30	14.730	15.030	14.630	14.910	14.910	5,034,900
2023-10-27	14.560	14.840	14.370	14.770	14.770	3,892,900
2023-10-26	14.460	14.590	14.290	14.570	14.570	3,358,400
2023-10-25	14.250	14.600	14.250	14.500	14.500	3,247,800
2023-10-24	13.840	14.260	13.820	14.240	14.240	4,475,700
2023-10-23	14.310	14.450	13.760	13.840	13.840	4,044,700
2023-10-20	14.200	14.550	14.200	14.450	14.450	2,627,500
2023-10-19	14.320	14.620	14.210	14.320	14.320	2,682,600
2023-10-18	14.580	14.780	14.420	14.450	14.450	2,643,900
2023-10-17	14.870	14.900	14.400	14.700	14.700	4,070,700
2023-10-16	14.980	15.080	14.720	14.800	14.800	4,132,682
2023-10-13	15.460	15.460	15.100	15.110	15.110	3,233,601
2023-10-12	15.510	15.590	15.040	15.480	15.480	5,655,500
2023-10-11	15.650	15.710	15.350	15.400	15.400	3,974,101
2023-10-10	15.770	15.830	15.610	15.610	15.610	2,468,806
2023-10-09	16.130	16.130	15.730	15.730	15.730	4,430,199
2023-09-28	16.080	16.170	16.010	16.150	16.150	2,724,485
2023-09-27	16.190	16.300	16.000	16.030	16.030	3,652,700
2023-09-26	16.290	16.500	16.100	16.130	16.130	2,802,000
2023-09-25	16.070	16.600	16.070	16.290	16.290	5,780,200
2023-09-22	15.890	16.190	15.870	16.140	16.140	3,949,800
2023-09-21	16.020	16.310	15.980	15.980	15.980	3,521,664
2023-09-20	16.440	16.690	16.210	16.240	16.240	7,150,716
2023-09-19	16.160	16.960	15.870	16.780	16.780	7,091,600
2023-09-18	16.170	16.200	15.880	16.160	16.160	3,903,900
2023-09-15	16.010	16.550	15.950	16.330	16.330	5,356,200
2023-09-14	16.000	16.180	15.930	15.970	15.970	2,741,900
2023-09-13	16.210	16.270	15.860	16.040	16.040	3,707,832
2023-09-12	16.360	16.440	16.160	16.190	16.190	4,123,300
2023-09-11	16.340	16.480	16.110	16.360	16.360	4,685,700
2023-09-08	16.360	16.580	16.210	16.540	16.540	3,335,462
2023-09-07	16.500	16.530	16.200	16.330	16.330	3,624,510
2023-09-06	16.360	16.550	16.200	16.490	16.490	3,329,200
2023-09-05	16.800	16.830	16.330	16.390	16.390	5,067,200
2023-09-04	16.560	16.870	16.450	16.850	16.850	5,335,803
2023-09-01	16.360	16.670	16.270	16.600	16.600	5,319,500
2023-08-31	16.200	16.730	16.130	16.350	16.350	6,929,362
2023-08-30	16.340	16.490	16.130	16.190	16.190	4,749,800
2023-08-29	15.760	16.430	15.650	16.360	16.360	6,543,262
2023-08-28	16.770	16.860	15.740	15.890	15.890	7,110,503
2023-08-25	16.520	16.590	15.950	16.070	16.070	6,298,525
2023-08-24	16.850	16.960	16.570	16.590	16.590	4,817,803
2023-08-23	17.530	17.560	16.790	16.810	16.810	7,313,387
2023-08-22	17.550	17.680	17.250	17.560	17.560	5,878,599
2023-08-21	17.560	17.910	17.480	17.540	17.540	3,974,134
2023-08-18	17.680	18.050	17.650	17.670	17.670	6,556,500
2023-08-17	17.320	17.920	16.840	17.790	17.790	8,502,596
2023-08-16	18.330	18.370	17.410	17.410	17.410	10,358,804
2023-08-15	18.600	18.960	18.410	18.440	18.440	6,185,294
2023-08-14	18.540	18.720	18.330	18.650	18.650	7,216,688
2023-08-11	18.650	18.920	18.440	18.920	18.920	8,912,100
2023-08-10	18.900	18.970	18.380	18.690	18.690	9,202,808
2023-08-09	19.160	19.160	18.670	18.680	18.680	10,292,900
2023-08-08	18.350	19.500	18.200	19.230	19.230	19,143,818
2023-08-07	18.110	18.580	18.010	18.410	18.410	7,390,400
2023-08-04	18.510	18.650	18.300	18.330	18.330	9,434,500
2023-08-03	18.890	18.890	18.430	18.560	18.560	9,178,699
2023-08-02	19.280	19.360	18.680	18.710	18.710	19,652,594
2023-08-01	18.840	20.600	18.380	19.720	19.720	35,747,140

← NewerPage 13 of 21 · 1,212 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.