Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.350	24.600	24.180	24.390	24.345	8,723,407
2023-02-02	24.630	24.690	24.100	24.360	24.315	13,485,733
2023-02-01	23.720	25.060	23.610	24.840	24.794	21,941,452
2023-01-31	23.550	23.840	23.340	23.710	23.667	8,060,600
2023-01-30	23.600	23.740	23.280	23.500	23.457	9,293,400
2023-01-20	22.930	23.490	22.930	23.300	23.257	8,076,442
2023-01-19	22.820	23.180	22.700	22.880	22.838	6,817,395
2023-01-18	22.970	23.190	22.810	22.840	22.798	7,081,900
2023-01-17	23.830	24.050	22.700	22.820	22.778	14,743,323
2023-01-16	23.780	24.200	23.760	23.820	23.776	9,487,123
2023-01-13	24.290	24.690	24.020	24.060	24.016	9,803,269
2023-01-12	24.210	24.770	23.850	24.390	24.345	12,320,600
2023-01-11	25.500	25.500	24.050	24.110	24.066	18,601,597
2023-01-10	25.140	26.260	24.500	25.580	25.533	23,949,798
2023-01-09	24.860	25.350	24.080	25.190	25.144	22,726,337
2023-01-06	25.580	26.210	24.420	24.710	24.665	32,398,001
2023-01-05	26.600	27.580	25.410	25.630	25.583	46,765,331
2023-01-04	23.720	26.080	23.720	26.080	26.032	25,866,123
2023-01-03	23.250	23.990	22.900	23.710	23.667	17,335,799
2022-12-30	23.600	24.600	23.440	23.470	23.427	22,408,059
2022-12-29	22.440	24.270	22.440	23.970	23.926	25,586,556
2022-12-28	22.620	23.280	22.420	22.840	22.798	13,041,684
2022-12-27	23.510	23.800	22.580	22.730	22.688	11,713,290
2022-12-26	22.000	24.360	22.000	23.160	23.118	21,679,095
2022-12-23	21.430	23.850	20.920	23.260	23.217	18,765,280
2022-12-22	22.200	22.630	21.680	21.680	21.640	7,762,299
2022-12-21	22.530	22.780	22.000	22.100	22.059	6,232,507
2022-12-20	22.200	22.690	21.790	22.530	22.489	7,982,100
2022-12-19	23.070	23.950	22.580	22.670	22.628	11,529,143
2022-12-16	22.250	24.300	22.010	23.450	23.407	18,550,814
2022-12-15	22.980	23.000	22.400	22.450	22.409	8,818,637
2022-12-14	22.230	23.460	22.230	23.100	23.058	12,553,314
2022-12-13	22.200	22.900	22.120	22.520	22.479	8,354,650
2022-12-12	22.300	22.760	21.900	22.430	22.389	10,539,499
2022-12-09	23.600	23.800	22.780	23.020	22.978	10,782,231
2022-12-08	22.580	23.640	22.380	23.390	23.347	17,310,597
2022-12-07	22.470	22.990	22.210	22.530	22.489	9,084,857
2022-12-06	23.010	23.380	22.440	22.670	22.628	14,624,284
2022-12-05	23.170	23.550	22.720	23.440	23.397	10,203,615
2022-12-02	24.060	24.120	23.200	23.240	23.197	16,686,400
2022-12-01	24.000	24.640	24.000	24.220	24.176	11,247,519
2022-11-30	24.700	24.890	24.000	24.170	24.126	13,169,300
2022-11-29	24.490	24.950	24.230	24.680	24.635	12,169,444
2022-11-28	24.800	24.980	24.000	24.390	24.345	15,939,800
2022-11-25	24.680	26.500	24.670	25.430	25.383	22,611,450
2022-11-24	24.610	25.200	24.310	24.930	24.884	12,699,195
2022-11-23	24.100	25.250	24.100	24.680	24.635	12,357,999
2022-11-22	25.000	25.220	24.460	24.460	24.415	12,121,877
2022-11-21	24.010	25.280	23.590	25.220	25.174	16,908,978
2022-11-18	25.020	25.230	24.510	24.720	24.675	15,947,408
2022-11-17	26.400	26.780	24.910	25.390	25.343	26,222,699
2022-11-16	25.320	27.690	24.800	26.400	26.352	36,685,792
2022-11-15	24.390	25.680	24.190	25.340	25.294	25,261,230
2022-11-14	24.280	24.830	24.010	24.460	24.415	18,022,123
2022-11-11	23.990	25.500	23.400	24.960	24.914	29,805,684
2022-11-10	24.050	24.990	23.490	23.630	23.587	19,621,300
2022-11-09	24.900	24.950	24.030	24.060	24.016	22,147,450
2022-11-08	24.660	25.590	24.420	25.150	25.104	27,448,544
2022-11-07	24.180	25.490	24.090	24.510	24.465	27,747,279
2022-11-04	24.500	24.980	24.000	24.440	24.395	35,336,121

← NewerPage 16 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.