Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.700	13.740	13.490	13.540	13.540	2,401,300
2025-01-21	13.940	13.940	13.610	13.700	13.700	2,845,200
2025-01-20	13.830	13.970	13.590	13.850	13.850	3,832,900
2025-01-17	13.710	14.040	13.600	13.740	13.740	4,278,000
2025-01-16	13.870	14.440	13.680	13.910	13.910	8,239,200
2025-01-15	13.500	13.620	13.390	13.480	13.480	3,331,829
2025-01-14	13.130	13.620	13.130	13.530	13.530	5,630,445
2025-01-13	13.080	13.100	12.570	13.080	13.080	4,457,500
2025-01-10	13.600	13.670	13.200	13.200	13.200	3,512,500
2025-01-09	13.500	13.650	13.380	13.600	13.600	3,003,400
2025-01-08	13.700	13.750	13.190	13.550	13.550	4,966,400
2025-01-07	13.490	13.740	13.390	13.740	13.740	3,710,900
2025-01-06	13.750	13.750	13.150	13.490	13.490	3,955,131
2025-01-03	14.550	14.670	13.730	13.780	13.780	5,394,900
2025-01-02	14.790	14.830	14.510	14.570	14.570	4,562,600
2024-12-31	15.200	15.400	14.790	14.800	14.800	4,880,711
2024-12-30	15.500	15.800	15.270	15.310	15.310	5,098,400
2024-12-27	15.600	15.780	15.480	15.690	15.690	3,478,500
2024-12-26	15.490	15.740	15.390	15.580	15.580	2,637,300
2024-12-25	15.860	15.940	15.370	15.490	15.490	4,326,235
2024-12-24	15.660	15.990	15.630	15.870	15.870	4,267,700
2024-12-23	16.280	16.620	15.660	15.680	15.680	5,339,084
2024-12-20	16.000	16.650	16.000	16.430	16.430	5,007,100
2024-12-19	15.880	16.130	15.660	16.050	16.050	3,757,100
2024-12-18	16.110	16.130	15.930	16.020	16.020	2,930,300
2024-12-17	16.370	16.600	15.920	16.000	16.000	5,262,442
2024-12-16	16.750	16.850	16.410	16.480	16.480	4,871,940
2024-12-13	16.870	17.100	16.690	16.790	16.790	8,048,801
2024-12-12	16.800	17.100	16.790	16.990	16.990	6,749,140
2024-12-11	16.600	16.920	16.600	16.880	16.880	5,539,780
2024-12-10	17.070	17.070	16.600	16.600	16.600	5,445,200
2024-12-09	16.880	17.000	16.530	16.660	16.660	6,097,800
2024-12-06	16.780	17.100	16.640	16.990	16.990	7,663,484
2024-12-05	16.660	16.880	16.640	16.810	16.810	4,568,900
2024-12-04	16.840	17.000	16.550	16.740	16.740	5,707,000
2024-12-03	16.860	17.120	16.770	16.910	16.910	5,869,765
2024-12-02	16.800	16.990	16.770	16.910	16.910	7,659,459
2024-11-29	16.240	17.390	16.200	16.920	16.920	12,025,970
2024-11-28	16.150	16.560	16.150	16.240	16.240	4,788,800
2024-11-27	16.150	16.230	15.720	16.210	16.210	5,846,300
2024-11-26	16.380	16.690	16.180	16.310	16.310	5,520,700
2024-11-25	15.930	16.500	15.700	16.330	16.330	9,187,467
2024-11-22	16.300	16.750	15.900	16.010	16.010	11,524,251
2024-11-21	15.380	17.010	15.230	16.620	16.620	17,917,151
2024-11-20	15.210	15.570	15.120	15.470	15.470	9,848,896
2024-11-19	15.370	15.880	14.820	15.260	15.260	16,804,851
2024-11-18	17.150	17.280	16.060	16.200	16.200	10,338,553
2024-11-15	17.800	18.010	17.110	17.120	17.120	10,129,000
2024-11-14	17.880	18.320	17.790	17.970	17.970	10,887,500
2024-11-13	18.120	18.250	17.660	17.910	17.910	9,032,600
2024-11-12	18.310	18.700	17.980	18.190	18.190	15,896,145
2024-11-11	18.360	18.490	18.020	18.390	18.390	16,492,409
2024-11-08	17.920	19.270	17.650	18.790	18.790	29,638,832
2024-11-07	17.280	18.230	17.100	17.920	17.920	18,924,430
2024-11-06	17.090	17.990	17.000	17.440	17.440	15,453,001
2024-11-05	16.750	17.190	16.710	17.100	17.100	9,207,745
2024-11-04	16.600	16.980	16.600	16.860	16.860	8,861,610
2024-11-01	16.900	18.300	16.710	17.180	17.180	18,312,710
2024-10-31	16.730	17.000	16.660	16.900	16.900	8,861,016
2024-10-30	16.700	17.350	16.620	16.860	16.860	13,599,800

← NewerPage 8 of 21 · 1,218 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.