Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.600	18.740	18.300	18.740	18.740	14,255,396
2023-07-28	18.570	18.750	18.220	18.730	18.730	18,777,985
2023-07-27	18.890	19.850	18.500	18.890	18.890	38,133,727
2023-07-26	17.260	18.890	17.170	18.890	18.890	24,002,491
2023-07-25	16.980	17.330	16.880	17.170	17.170	7,102,900
2023-07-24	16.500	17.380	16.400	16.980	16.980	6,262,405
2023-07-21	16.400	16.830	16.400	16.690	16.690	2,932,742
2023-07-20	16.760	16.840	16.480	16.500	16.500	2,617,900
2023-07-19	16.830	16.910	16.550	16.690	16.690	3,031,136
2023-07-18	16.820	16.910	16.590	16.860	16.860	3,249,400
2023-07-17	17.000	17.000	16.680	16.760	16.760	4,295,140
2023-07-14	17.220	17.300	17.080	17.120	17.120	3,514,500
2023-07-13	17.380	17.540	17.200	17.320	17.320	4,035,900
2023-07-12	17.650	17.740	17.200	17.220	17.220	6,820,300
2023-07-11	17.360	17.800	17.170	17.680	17.680	8,525,100
2023-07-10	17.280	17.460	17.220	17.410	17.410	3,340,200
2023-07-07	17.570	17.620	17.230	17.300	17.300	6,139,308
2023-07-06	17.560	17.690	17.500	17.600	17.600	4,380,400
2023-07-05	17.840	17.890	17.520	17.570	17.570	7,697,700
2023-07-04	17.800	17.950	17.680	17.730	17.730	6,188,000
2023-07-03	17.850	18.010	17.610	17.780	17.780	8,464,307
2023-06-30	18.220	18.450	17.910	17.980	17.980	10,876,300
2023-06-29	18.140	18.340	17.700	18.190	18.190	16,442,952
2023-06-28	17.600	18.700	17.370	18.140	18.140	27,552,992
2023-06-27	15.610	17.350	15.510	17.350	17.350	12,938,631
2023-06-26	16.190	16.490	15.800	15.800	15.771	5,062,035
2023-06-21	16.580	16.800	16.220	16.230	16.200	4,258,941
2023-06-20	16.500	16.870	16.500	16.700	16.669	3,637,284
2023-06-19	16.710	17.000	16.660	16.660	16.629	4,124,500
2023-06-16	16.610	16.940	16.600	16.920	16.889	4,383,789
2023-06-15	16.700	16.700	16.470	16.610	16.580	3,591,301
2023-06-14	16.410	16.810	16.350	16.730	16.699	6,822,401
2023-06-13	16.340	16.790	16.250	16.460	16.430	4,992,539
2023-06-12	16.150	16.390	16.060	16.320	16.290	3,536,801
2023-06-09	16.170	16.300	16.040	16.210	16.180	3,270,000
2023-06-08	16.490	16.500	16.160	16.200	16.170	3,206,100
2023-06-07	16.400	16.570	16.260	16.410	16.380	2,960,500
2023-06-06	16.880	16.940	16.410	16.410	16.380	4,143,750
2023-06-05	16.900	17.090	16.890	16.910	16.879	3,072,250
2023-06-02	16.770	17.050	16.760	17.030	16.999	4,618,935
2023-06-01	16.990	16.990	16.490	16.830	16.799	4,027,900
2023-05-31	16.680	16.940	16.620	16.840	16.809	3,589,328
2023-05-30	16.580	16.750	16.290	16.690	16.659	4,476,849
2023-05-29	17.040	17.180	16.430	16.480	16.450	8,230,800
2023-05-26	17.210	17.340	16.670	17.210	17.178	4,767,807
2023-05-25	17.180	17.290	16.900	17.090	17.059	3,824,300
2023-05-24	17.000	17.300	16.870	17.200	17.168	3,823,918
2023-05-23	17.260	17.350	17.100	17.140	17.109	3,731,060
2023-05-22	17.300	17.470	17.220	17.310	17.278	3,209,408
2023-05-19	17.520	17.600	17.250	17.510	17.478	4,697,956
2023-05-18	17.720	17.980	17.490	17.620	17.588	7,843,635
2023-05-17	17.520	18.400	17.450	17.820	17.787	9,725,963
2023-05-16	17.350	18.060	17.190	17.580	17.548	9,437,700
2023-05-15	17.080	17.340	16.910	17.320	17.288	4,359,501
2023-05-12	17.380	17.530	17.180	17.190	17.158	3,147,800
2023-05-11	17.310	17.490	17.150	17.420	17.388	3,892,729
2023-05-10	17.170	17.540	17.080	17.300	17.268	4,348,401
2023-05-09	17.380	17.520	17.110	17.160	17.129	4,964,100
2023-05-08	17.230	17.630	17.180	17.450	17.418	5,030,700
2023-05-05	17.310	17.770	17.180	17.330	17.298	6,138,000

← NewerPage 14 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.