Guizhou Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.530 | 7.670 | 7.530 | 7.670 | 7.635 | 2,602,701 |
| 2021-11-08 | 7.670 | 7.740 | 7.550 | 7.580 | 7.545 | 2,638,811 |
| 2021-11-05 | 7.750 | 7.790 | 7.610 | 7.670 | 7.635 | 3,005,129 |
| 2021-11-04 | 7.790 | 7.910 | 7.750 | 7.760 | 7.724 | 3,023,500 |
| 2021-11-03 | 7.910 | 8.000 | 7.720 | 7.830 | 7.794 | 2,396,000 |
| 2021-11-02 | 8.050 | 8.190 | 7.960 | 8.000 | 7.963 | 4,819,200 |
| 2021-11-01 | 7.960 | 8.060 | 7.880 | 7.980 | 7.943 | 3,278,500 |
| 2021-10-29 | 8.080 | 8.160 | 7.970 | 8.060 | 8.023 | 3,754,082 |
| 2021-10-28 | 7.700 | 8.180 | 7.470 | 8.110 | 8.073 | 7,686,499 |
| 2021-10-27 | 8.100 | 8.110 | 7.660 | 7.760 | 7.724 | 3,747,400 |
| 2021-10-26 | 8.120 | 8.150 | 8.010 | 8.060 | 8.023 | 2,546,600 |
| 2021-10-25 | 8.110 | 8.270 | 7.980 | 8.150 | 8.113 | 3,280,480 |
| 2021-10-22 | 7.850 | 8.220 | 7.830 | 8.110 | 8.073 | 5,038,667 |
| 2021-10-21 | 8.070 | 8.240 | 7.850 | 7.940 | 7.904 | 3,461,167 |
| 2021-10-20 | 7.840 | 8.320 | 7.710 | 8.120 | 8.083 | 6,725,869 |
| 2021-10-19 | 7.850 | 7.920 | 7.800 | 7.880 | 7.844 | 2,082,472 |
| 2021-10-18 | 7.970 | 7.990 | 7.750 | 7.900 | 7.864 | 3,097,702 |
| 2021-10-15 | 8.080 | 8.080 | 7.940 | 7.950 | 7.913 | 2,002,757 |
| 2021-10-14 | 7.850 | 8.120 | 7.830 | 8.040 | 8.003 | 3,218,901 |
← NewerPage 21 of 21 · 1,219 trading days
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.