Guizhou Wire Rope Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.050	18.480	17.550	17.550	17.550	13,903,200
2024-10-28	17.530	18.290	17.430	18.150	18.150	16,282,210
2024-10-25	17.320	18.250	17.140	17.650	17.650	17,556,144
2024-10-24	17.260	17.610	17.120	17.170	17.170	9,817,813
2024-10-23	17.080	17.570	17.000	17.280	17.280	11,563,750
2024-10-22	17.660	17.690	17.170	17.180	17.180	12,624,200
2024-10-21	17.550	18.120	17.550	17.650	17.650	14,237,201
2024-10-18	17.550	18.200	17.320	17.970	17.970	17,386,260
2024-10-17	17.980	18.670	17.780	17.800	17.800	20,490,351
2024-10-16	17.370	18.600	17.280	18.280	18.280	25,871,698
2024-10-15	16.800	18.730	16.580	17.980	17.980	30,222,533
2024-10-14	16.600	17.290	16.400	17.030	17.030	17,520,900
2024-10-11	17.500	17.860	16.650	16.820	16.820	30,736,534
2024-10-10	15.360	16.870	15.360	16.870	16.870	18,215,536
2024-10-09	16.480	16.500	15.200	15.340	15.340	16,174,821
2024-10-08	18.170	18.170	16.360	16.850	16.850	25,832,024
2024-09-30	16.030	16.990	15.160	16.600	16.600	23,354,343
2024-09-27	15.250	15.680	15.130	15.560	15.560	11,175,500
2024-09-26	14.810	15.220	14.700	15.180	15.180	12,457,500
2024-09-25	14.630	15.110	14.630	14.760	14.760	14,804,494
2024-09-24	14.100	15.480	14.100	14.780	14.780	16,308,066
2024-09-23	14.180	14.320	13.880	14.070	14.070	7,119,700
2024-09-20	14.460	14.750	14.180	14.320	14.320	8,348,600
2024-09-19	14.300	14.970	14.010	14.560	14.560	14,338,094
2024-09-18	14.280	14.360	13.700	14.070	14.070	15,037,922
2024-09-13	13.140	14.280	13.090	14.280	14.280	12,367,522
2024-09-12	12.970	13.450	12.870	12.980	12.980	6,132,212
2024-09-11	12.900	13.020	12.770	12.780	12.780	2,797,800
2024-09-10	13.250	13.450	12.890	12.970	12.970	4,839,300
2024-09-09	12.950	13.270	12.780	13.170	13.170	3,459,194
2024-09-06	13.120	13.320	13.100	13.100	13.100	3,270,100
2024-09-05	13.040	13.300	12.990	13.230	13.230	3,706,500
2024-09-04	12.960	13.130	12.850	13.010	13.010	3,153,300
2024-09-03	12.940	13.170	12.900	13.070	13.070	3,109,600
2024-09-02	13.500	13.740	13.020	13.040	13.040	4,215,700
2024-08-30	13.140	13.640	13.110	13.580	13.580	4,928,900
2024-08-29	12.970	13.280	12.850	13.230	13.230	3,639,000
2024-08-28	12.900	13.220	12.900	13.050	13.050	3,519,300
2024-08-27	13.160	13.250	12.980	13.010	13.010	3,189,900
2024-08-26	13.270	13.380	13.170	13.250	13.250	2,689,000
2024-08-23	13.410	13.480	13.200	13.250	13.250	3,502,719
2024-08-22	13.750	13.820	13.450	13.490	13.490	4,551,350
2024-08-21	13.520	13.930	13.520	13.780	13.780	3,933,943
2024-08-20	13.740	14.090	13.520	13.620	13.620	4,862,201
2024-08-19	13.720	14.120	13.660	13.780	13.780	3,600,600
2024-08-16	14.100	14.150	13.810	13.860	13.860	3,868,700
2024-08-15	13.870	14.150	13.780	14.110	14.110	3,674,422
2024-08-14	13.900	14.050	13.860	13.930	13.930	2,805,900
2024-08-13	13.720	14.050	13.620	13.950	13.950	4,676,300
2024-08-12	14.300	14.400	13.730	13.780	13.780	5,908,528
2024-08-09	14.420	14.840	14.310	14.450	14.450	5,620,500
2024-08-08	14.820	14.920	14.340	14.380	14.380	5,603,900
2024-08-07	14.250	15.370	14.240	14.820	14.820	9,950,600
2024-08-06	14.340	14.480	14.180	14.370	14.370	4,490,400
2024-08-05	14.870	15.060	14.150	14.170	14.170	9,000,000
2024-08-02	15.370	15.680	15.100	15.100	15.100	7,270,600
2024-08-01	15.400	15.680	15.360	15.420	15.420	7,005,300
2024-07-31	14.850	15.600	14.810	15.400	15.400	9,272,100
2024-07-30	15.190	15.280	14.920	14.990	14.990	6,191,750
2024-07-29	14.700	15.850	14.620	15.250	15.250	9,244,406

← NewerPage 9 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.