Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.870	17.510	16.870	17.290	17.258	5,250,740
2023-04-28	17.000	17.170	16.920	17.150	17.119	4,834,862
2023-04-27	16.600	17.560	16.600	16.970	16.939	7,306,300
2023-04-26	16.330	16.830	16.200	16.700	16.669	4,846,201
2023-04-25	16.830	16.900	16.040	16.400	16.370	7,326,200
2023-04-24	17.010	17.110	16.730	16.850	16.819	6,054,932
2023-04-21	17.580	17.940	17.130	17.190	17.158	7,481,606
2023-04-20	17.350	17.580	16.850	17.580	17.548	9,411,821
2023-04-19	18.200	18.210	17.270	17.500	17.468	10,556,072
2023-04-18	18.660	18.720	18.260	18.270	18.237	4,610,750
2023-04-17	18.600	18.780	18.490	18.650	18.616	3,688,900
2023-04-14	18.500	18.670	18.360	18.600	18.566	4,134,295
2023-04-13	18.980	18.990	18.470	18.520	18.486	5,082,000
2023-04-12	18.830	19.030	18.760	18.870	18.835	3,944,843
2023-04-11	19.150	19.210	18.700	18.950	18.915	5,622,754
2023-04-10	19.660	19.660	19.050	19.120	19.085	6,137,280
2023-04-07	19.770	20.000	19.630	19.660	19.624	4,992,898
2023-04-06	19.850	19.850	19.560	19.820	19.784	8,616,409
2023-04-04	19.190	20.560	19.020	20.150	20.113	17,813,991
2023-04-03	18.760	19.100	18.570	19.060	19.025	6,642,476
2023-03-31	18.420	18.860	18.290	18.830	18.795	7,258,698
2023-03-30	18.650	18.650	18.270	18.340	18.306	5,016,299
2023-03-29	19.000	19.060	18.400	18.500	18.466	8,327,191
2023-03-28	19.000	19.420	18.690	19.060	19.025	7,599,294
2023-03-27	19.050	19.160	18.830	19.040	19.005	6,642,500
2023-03-24	19.210	19.400	18.970	19.260	19.225	6,573,923
2023-03-23	19.390	19.480	19.030	19.290	19.255	6,976,154
2023-03-22	19.690	19.920	19.400	19.470	19.434	6,607,101
2023-03-21	19.100	19.760	19.020	19.690	19.654	9,734,133
2023-03-20	19.370	19.970	19.170	19.190	19.155	14,595,953
2023-03-17	20.200	20.950	20.200	20.680	20.642	6,031,000
2023-03-16	20.950	21.300	20.470	20.760	20.722	5,892,702
2023-03-15	21.540	21.540	21.070	21.090	21.051	4,025,200
2023-03-14	21.940	21.970	20.950	21.100	21.061	8,879,599
2023-03-13	22.020	22.300	21.850	21.910	21.870	5,874,500
2023-03-10	22.950	22.960	22.280	22.320	22.279	5,210,100
2023-03-09	22.350	23.200	22.150	23.160	23.118	9,330,645
2023-03-08	22.460	22.570	22.030	22.330	22.289	5,513,443
2023-03-07	23.100	23.140	22.440	22.460	22.419	8,754,600
2023-03-06	23.280	23.400	23.070	23.110	23.068	5,489,001
2023-03-03	23.200	23.500	23.160	23.350	23.307	5,921,635
2023-03-02	23.600	23.600	23.180	23.200	23.157	5,913,040
2023-03-01	23.190	23.570	23.160	23.450	23.407	5,237,242
2023-02-28	23.590	23.590	23.150	23.350	23.307	5,800,000
2023-02-27	23.890	23.890	23.270	23.440	23.397	8,376,507
2023-02-24	24.030	24.390	24.000	24.130	24.086	7,703,643
2023-02-23	23.900	24.350	23.900	24.140	24.096	7,505,560
2023-02-22	23.670	24.580	23.500	24.140	24.096	12,467,793
2023-02-21	23.510	23.970	23.290	23.660	23.617	9,661,584
2023-02-20	23.470	23.550	22.990	23.340	23.297	10,259,402
2023-02-17	24.120	24.360	23.780	23.840	23.796	7,428,369
2023-02-16	24.290	24.620	23.500	24.230	24.186	12,989,584
2023-02-15	24.330	24.990	24.010	24.510	24.465	16,734,800
2023-02-14	23.720	24.680	23.460	24.400	24.355	18,298,739
2023-02-13	23.850	24.140	23.670	23.800	23.756	8,286,001
2023-02-10	23.480	23.780	23.200	23.590	23.547	6,287,001
2023-02-09	23.360	23.600	23.170	23.470	23.427	5,797,201
2023-02-08	23.770	23.820	23.400	23.410	23.367	6,716,301
2023-02-07	23.410	24.150	23.210	23.910	23.866	10,389,850
2023-02-06	24.180	24.180	23.600	23.600	23.557	9,146,100

← NewerPage 15 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.