Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.550	11.840	11.130	11.310	11.258	29,750,265
2022-02-08	11.230	12.210	11.010	11.650	11.596	41,096,678
2022-02-07	10.680	11.470	10.510	11.100	11.049	31,919,837
2022-01-28	10.050	11.040	9.290	10.770	10.721	41,883,200
2022-01-27	10.880	11.200	10.010	10.040	9.994	28,888,239
2022-01-26	9.960	10.560	9.780	10.240	10.193	22,221,756
2022-01-25	10.230	11.450	10.080	10.080	10.034	29,902,731
2022-01-24	9.980	10.980	9.910	10.510	10.462	34,840,531
2022-01-21	9.770	10.280	9.770	9.980	9.934	12,865,232
2022-01-20	10.910	10.970	9.810	9.910	9.864	23,389,601
2022-01-19	11.060	11.140	10.570	10.740	10.691	17,792,131
2022-01-18	11.420	11.590	10.930	11.010	10.959	18,721,400
2022-01-17	10.720	11.690	10.600	11.420	11.368	28,440,401
2022-01-14	10.600	11.330	10.410	10.830	10.780	21,894,430
2022-01-13	10.600	11.130	10.550	10.750	10.701	29,417,865
2022-01-12	9.650	10.620	9.610	10.620	10.571	25,637,301
2022-01-11	10.060	10.190	9.630	9.650	9.606	16,077,800
2022-01-10	9.920	10.320	9.710	10.000	9.954	17,120,600
2022-01-07	10.800	11.370	10.150	10.190	10.143	27,497,600
2022-01-06	10.790	11.170	10.520	10.590	10.541	32,805,850
2022-01-05	11.980	11.980	10.960	11.210	11.159	59,008,936
2022-01-04	9.970	10.890	9.970	10.890	10.840	24,469,804
2021-12-31	10.560	10.700	9.770	9.900	9.855	49,452,490
2021-12-30	9.780	10.750	9.530	10.750	10.701	43,512,261
2021-12-29	8.870	9.770	8.870	9.770	9.725	33,830,634
2021-12-28	9.110	9.160	8.850	8.880	8.839	12,716,307
2021-12-27	8.820	9.560	8.610	9.190	9.148	18,382,100
2021-12-24	9.870	10.180	8.930	8.960	8.919	35,468,435
2021-12-23	8.980	9.600	8.880	9.600	9.556	14,650,831
2021-12-22	8.540	8.830	8.380	8.730	8.690	12,632,801
2021-12-21	8.440	8.580	8.270	8.480	8.441	7,598,300
2021-12-20	8.110	8.640	8.090	8.400	8.361	10,918,000
2021-12-17	8.190	8.310	8.080	8.240	8.202	4,906,350
2021-12-16	8.180	8.240	8.100	8.180	8.142	5,724,600
2021-12-15	7.890	8.350	7.850	8.200	8.162	14,422,902
2021-12-14	7.850	7.950	7.840	7.910	7.874	3,522,702
2021-12-13	8.080	8.080	7.850	7.890	7.854	8,237,478
2021-12-10	7.990	8.140	7.920	8.090	8.053	5,588,500
2021-12-09	8.050	8.140	7.950	8.000	7.963	3,766,900
2021-12-08	7.910	8.190	7.770	8.050	8.013	5,424,606
2021-12-07	8.050	8.240	7.820	7.910	7.874	6,867,878
2021-12-06	8.070	8.140	7.920	7.930	7.894	4,469,976
2021-12-03	8.190	8.250	8.110	8.130	8.093	4,510,300
2021-12-02	8.290	8.350	8.140	8.190	8.152	5,220,800
2021-12-01	8.180	8.370	8.100	8.310	8.272	6,276,400
2021-11-30	7.950	8.450	7.890	8.180	8.142	14,607,653
2021-11-29	7.930	7.970	7.730	7.880	7.844	3,471,800
2021-11-26	7.900	8.150	7.820	8.010	7.973	4,537,230
2021-11-25	7.900	8.030	7.800	7.930	7.894	4,265,507
2021-11-24	7.990	7.990	7.830	7.890	7.854	3,267,900
2021-11-23	7.950	8.070	7.950	7.980	7.943	3,087,000
2021-11-22	8.060	8.060	7.920	7.990	7.953	3,081,800
2021-11-19	7.920	8.080	7.910	8.030	7.993	3,797,530
2021-11-18	7.850	8.050	7.790	7.970	7.933	4,738,330
2021-11-17	7.790	7.870	7.770	7.850	7.814	2,589,936
2021-11-16	7.790	7.940	7.730	7.830	7.794	4,097,082
2021-11-15	7.680	7.840	7.630	7.790	7.754	4,355,700
2021-11-12	7.730	7.730	7.600	7.670	7.635	2,705,000
2021-11-11	7.640	7.790	7.600	7.700	7.665	3,406,400
2021-11-10	7.630	7.670	7.580	7.630	7.595	1,876,300

← NewerPage 20 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.