Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.780	11.180	10.610	10.610	10.561	12,642,802
2022-05-10	10.370	10.830	10.260	10.770	10.721	11,098,029
2022-05-09	9.860	10.990	9.730	10.500	10.452	14,965,400
2022-05-06	9.520	10.100	9.360	9.990	9.944	11,215,600
2022-05-05	9.500	9.840	9.410	9.730	9.685	6,263,229
2022-04-29	9.170	9.650	9.170	9.580	9.536	7,191,500
2022-04-28	9.050	9.400	8.970	9.090	9.048	8,236,700
2022-04-27	8.790	9.280	8.560	9.220	9.178	9,965,200
2022-04-26	9.270	9.360	8.930	8.960	8.919	8,804,500
2022-04-25	9.480	9.650	9.100	9.100	9.058	11,402,000
2022-04-22	10.060	10.320	9.660	9.800	9.755	10,717,601
2022-04-21	11.300	11.490	10.330	10.330	10.283	15,772,831
2022-04-20	12.120	12.370	11.360	11.480	11.427	13,787,929
2022-04-19	11.220	12.280	11.150	12.120	12.064	19,489,701
2022-04-18	11.330	11.570	11.060	11.240	11.188	8,727,100
2022-04-15	11.180	11.830	11.030	11.550	11.497	12,619,161
2022-04-14	11.110	11.340	10.900	11.130	11.079	7,891,854
2022-04-13	11.700	11.700	11.100	11.160	11.109	10,983,583
2022-04-12	11.430	11.990	11.130	11.810	11.756	12,819,484
2022-04-11	11.350	12.050	11.100	11.610	11.557	14,690,229
2022-04-08	12.130	12.130	11.500	11.580	11.527	11,209,100
2022-04-07	11.670	12.230	11.600	12.130	12.074	15,755,444
2022-04-06	11.970	12.000	11.600	11.750	11.696	12,719,400
2022-04-01	12.320	12.600	11.860	12.100	12.044	16,625,430
2022-03-31	13.300	13.300	12.150	12.460	12.403	24,876,230
2022-03-30	13.660	13.900	13.220	13.480	13.418	13,937,200
2022-03-29	14.500	14.780	13.610	13.680	13.617	18,877,831
2022-03-28	14.860	15.280	14.260	14.700	14.632	18,000,800
2022-03-25	14.140	15.100	14.140	15.050	14.981	19,529,659
2022-03-24	14.560	14.800	14.140	14.210	14.145	15,773,272
2022-03-23	15.080	15.550	14.560	14.610	14.543	20,787,301
2022-03-22	15.100	15.690	14.810	15.310	15.240	20,678,801
2022-03-21	15.210	15.550	14.800	15.100	15.031	21,565,801
2022-03-18	13.900	15.300	13.850	15.280	15.210	28,089,399
2022-03-17	13.460	14.280	13.200	14.000	13.936	25,496,000
2022-03-16	14.300	14.520	12.890	13.390	13.328	25,321,371
2022-03-15	15.000	15.280	13.730	14.210	14.145	30,693,411
2022-03-14	14.210	15.810	14.140	15.250	15.180	25,627,910
2022-03-11	15.400	15.550	14.650	14.650	14.583	29,126,221
2022-03-10	15.530	16.790	15.050	16.280	16.205	34,324,072
2022-03-09	14.180	15.680	14.000	15.530	15.459	39,685,971
2022-03-08	13.810	15.250	13.450	14.250	14.185	26,003,561
2022-03-07	13.600	14.210	13.550	13.960	13.896	13,997,005
2022-03-04	13.450	14.280	13.320	13.850	13.786	18,014,785
2022-03-03	13.780	13.960	13.400	13.540	13.478	14,972,401
2022-03-02	13.010	13.830	12.900	13.700	13.637	17,759,683
2022-03-01	13.100	13.760	13.000	13.160	13.100	12,650,342
2022-02-28	13.060	13.340	12.450	13.150	13.090	14,650,416
2022-02-25	13.550	13.680	12.830	12.900	12.841	18,719,574
2022-02-24	14.150	14.680	13.330	13.450	13.388	30,053,210
2022-02-23	13.500	15.360	13.450	14.570	14.503	36,445,420
2022-02-22	13.420	14.100	13.300	13.960	13.896	30,657,526
2022-02-21	12.640	13.950	12.640	13.550	13.488	29,060,371
2022-02-18	12.400	13.180	12.310	12.680	12.622	20,806,842
2022-02-17	13.770	13.860	12.680	12.810	12.751	35,138,123
2022-02-16	13.310	14.000	12.800	14.000	13.936	37,021,821
2022-02-15	13.790	14.660	13.300	13.380	13.319	56,809,418
2022-02-14	13.440	14.780	13.160	14.780	14.712	43,142,635
2022-02-11	11.990	13.440	11.880	13.440	13.378	38,910,471
2022-02-10	11.270	12.220	10.930	12.220	12.164	35,166,279

← NewerPage 19 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.