Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.500	24.980	24.000	24.440	24.395	35,336,121
2022-11-03	21.670	24.110	21.450	24.110	24.066	25,712,780
2022-11-02	21.890	22.300	21.580	21.920	21.880	16,831,000
2022-11-01	21.750	22.600	21.260	22.110	22.069	17,780,659
2022-10-31	21.410	22.010	20.010	21.700	21.660	16,355,200
2022-10-28	23.430	23.760	21.510	21.510	21.471	24,802,010
2022-10-27	24.340	24.990	23.730	23.900	23.856	24,118,401
2022-10-26	24.930	25.580	23.810	23.940	23.896	33,310,693
2022-10-25	24.300	25.820	23.980	25.000	24.954	46,384,880
2022-10-24	21.900	23.980	21.400	23.980	23.936	32,963,055
2022-10-21	22.010	22.080	21.180	21.800	21.760	10,552,400
2022-10-20	22.000	22.580	21.620	21.670	21.630	15,457,201
2022-10-19	23.500	23.750	22.600	22.670	22.628	18,241,800
2022-10-18	23.120	24.500	22.650	23.950	23.906	26,677,270
2022-10-17	23.430	23.750	22.550	22.990	22.948	20,387,200
2022-10-14	22.630	25.170	22.000	23.430	23.387	37,673,876
2022-10-13	23.150	24.650	22.120	23.850	23.806	36,097,825
2022-10-12	21.490	23.200	21.380	23.200	23.157	37,519,857
2022-10-11	19.250	21.090	19.100	21.090	21.051	21,115,490
2022-10-10	20.450	20.480	18.940	19.170	19.135	15,500,825
2022-09-30	21.060	21.530	20.000	20.370	20.333	15,789,921
2022-09-29	21.620	22.120	20.830	20.950	20.912	17,951,600
2022-09-28	23.270	23.380	21.480	21.600	21.560	19,533,296
2022-09-27	22.500	23.290	22.440	23.150	23.108	21,386,652
2022-09-26	24.000	24.000	22.220	22.290	22.249	29,417,316
2022-09-23	23.730	25.130	23.410	24.690	24.645	25,557,935
2022-09-22	23.780	24.450	23.610	24.010	23.966	16,768,534
2022-09-21	24.340	24.590	22.820	23.830	23.786	27,388,470
2022-09-20	25.500	26.320	24.680	24.930	24.884	29,067,606
2022-09-19	24.800	26.300	24.550	25.820	25.773	34,774,738
2022-09-16	24.900	25.690	24.300	24.430	24.385	30,474,538
2022-09-15	26.890	27.200	25.460	25.460	25.413	42,710,834
2022-09-14	28.290	31.110	28.290	28.290	28.238	57,140,424
2022-09-13	31.430	31.430	31.430	31.430	31.372	1,147,900
2022-09-09	34.920	34.920	34.920	34.920	34.856	4,826,800
2022-09-08	35.900	38.800	34.000	38.800	38.729	42,787,529
2022-09-07	32.900	35.270	32.500	35.270	35.205	35,708,388
2022-09-06	30.270	33.230	29.800	32.060	32.001	41,068,235
2022-09-05	30.330	31.310	29.200	30.210	30.155	39,081,754
2022-09-02	27.660	29.510	27.010	29.510	29.456	30,157,199
2022-09-01	27.490	29.550	25.740	26.830	26.781	49,616,895
2022-08-31	25.350	28.380	24.990	28.380	28.328	41,044,257
2022-08-30	24.620	26.600	24.010	25.800	25.753	39,842,653
2022-08-29	21.850	24.200	21.620	24.200	24.156	24,490,146
2022-08-26	19.800	22.880	19.800	22.000	21.960	29,427,086
2022-08-25	23.440	23.880	21.040	21.040	21.001	33,577,826
2022-08-24	23.690	24.580	21.960	23.380	23.337	50,318,283
2022-08-23	22.400	22.410	21.410	22.410	22.369	14,048,691
2022-08-22	20.360	20.370	19.330	20.370	20.333	9,612,800
2022-08-19	18.120	19.360	18.000	18.520	18.486	18,738,402
2022-08-18	18.520	19.030	18.100	18.300	18.266	14,739,030
2022-08-17	18.800	19.030	18.420	18.680	18.646	20,404,824
2022-08-16	17.910	19.350	17.430	19.150	19.115	28,149,321
2022-08-15	18.200	19.380	17.700	18.000	17.967	35,748,693
2022-08-12	16.090	17.940	16.040	17.940	17.907	22,591,694
2022-08-11	16.250	16.450	16.030	16.310	16.280	8,347,301
2022-08-10	16.440	16.600	16.100	16.210	16.180	8,922,499
2022-08-09	16.840	17.220	16.540	16.570	16.540	12,382,700
2022-08-08	15.730	16.970	15.730	16.770	16.739	17,751,951
2022-08-05	16.480	16.610	15.630	15.910	15.881	16,110,300

← NewerPage 17 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.