Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.230	16.680	16.040	16.460	16.430	13,452,036
2022-08-03	16.300	17.000	16.140	16.430	16.400	21,990,040
2022-08-02	17.000	17.970	15.910	16.050	16.021	27,229,261
2022-08-01	16.820	17.560	16.500	17.250	17.218	22,355,095
2022-07-29	17.100	17.380	16.520	16.730	16.699	20,494,800
2022-07-28	17.430	17.770	17.110	17.220	17.188	21,681,574
2022-07-27	16.830	17.500	16.810	17.480	17.448	23,660,580
2022-07-26	16.970	17.560	16.320	17.100	17.069	25,639,383
2022-07-25	17.930	18.330	17.000	17.100	17.069	43,842,615
2022-07-22	20.180	20.990	18.680	18.680	18.646	38,789,476
2022-07-21	22.000	23.380	20.010	20.750	20.712	66,051,982
2022-07-20	20.430	21.250	19.010	21.250	21.211	22,516,863
2022-07-19	17.560	19.320	17.440	19.320	19.285	29,367,891
2022-07-18	17.000	18.480	15.810	17.560	17.528	48,397,697
2022-07-15	15.270	16.800	15.040	16.800	16.769	30,748,295
2022-07-14	14.500	15.270	13.890	15.270	15.242	46,903,000
2022-07-13	13.880	13.880	13.880	13.880	13.855	3,968,900
2022-07-12	13.300	13.550	12.510	12.620	12.597	13,670,422
2022-07-11	13.190	13.350	12.750	12.930	12.906	8,251,400
2022-07-08	13.700	13.730	13.140	13.230	13.206	12,362,893
2022-07-07	13.590	13.860	13.370	13.860	13.835	12,939,993
2022-07-06	13.400	13.940	13.100	13.730	13.705	24,028,565
2022-07-05	12.130	13.370	12.110	13.370	13.346	19,261,166
2022-07-04	12.020	12.250	11.800	12.150	12.128	5,876,300
2022-07-01	12.470	12.470	12.080	12.080	12.058	7,614,309
2022-06-30	12.350	12.530	12.140	12.470	12.447	6,535,101
2022-06-29	12.580	12.850	12.330	12.360	12.337	9,942,600
2022-06-28	12.420	12.770	12.300	12.560	12.537	10,771,281
2022-06-27	13.650	13.650	12.600	12.680	12.657	20,234,300
2022-06-24	13.860	14.260	13.620	13.730	13.667	16,131,000
2022-06-23	13.970	14.100	13.430	13.860	13.796	17,310,270
2022-06-22	14.280	15.190	14.010	14.200	14.135	35,781,524
2022-06-21	12.810	14.280	12.330	14.280	14.214	26,204,034
2022-06-20	13.120	13.470	12.830	12.980	12.920	10,475,800
2022-06-17	12.300	13.590	12.200	13.430	13.368	16,152,711
2022-06-16	12.200	12.630	12.160	12.360	12.303	5,232,600
2022-06-15	12.700	12.880	12.260	12.280	12.224	7,002,389
2022-06-14	12.800	12.960	12.450	12.660	12.602	7,007,001
2022-06-13	13.110	13.270	12.810	12.980	12.920	5,853,600
2022-06-10	12.500	12.950	12.410	12.870	12.811	6,439,233
2022-06-09	13.230	13.250	12.500	12.510	12.453	10,147,810
2022-06-08	13.030	13.700	12.930	13.230	13.169	11,602,511
2022-06-07	12.980	13.050	12.720	12.930	12.871	8,124,000
2022-06-06	13.280	13.400	12.770	13.060	13.000	10,568,460
2022-06-02	13.310	13.640	13.210	13.430	13.368	6,970,400
2022-06-01	13.150	13.520	13.030	13.440	13.378	8,927,901
2022-05-31	13.300	13.750	13.180	13.210	13.149	9,065,060
2022-05-30	13.200	13.440	12.820	13.320	13.259	11,216,210
2022-05-27	12.980	13.360	12.900	13.180	13.119	11,554,212
2022-05-26	13.130	13.130	12.510	12.950	12.891	12,112,810
2022-05-25	13.550	13.640	12.690	13.170	13.109	17,795,630
2022-05-24	12.660	13.850	12.500	13.510	13.448	25,047,816
2022-05-23	12.220	12.770	12.220	12.630	12.572	14,316,070
2022-05-20	11.590	12.570	11.460	12.250	12.194	18,993,500
2022-05-19	11.440	11.650	11.110	11.430	11.377	5,702,900
2022-05-18	11.190	11.760	11.170	11.490	11.437	8,486,400
2022-05-17	11.250	11.860	11.000	11.460	11.407	11,291,700
2022-05-16	11.050	11.340	10.970	11.240	11.188	7,428,565
2022-05-13	10.910	11.170	10.690	11.010	10.959	7,109,900
2022-05-12	10.590	11.060	10.590	10.810	10.760	7,973,766

← NewerPage 18 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.