Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.230	11.480	10.970	11.150	11.150	6,522,170
2023-04-28	11.350	11.550	11.060	11.260	11.260	6,661,980
2023-04-27	11.470	11.870	11.190	11.400	11.400	8,583,010
2023-04-26	11.100	11.880	10.810	11.470	11.470	15,374,199
2023-04-25	12.200	12.970	10.970	11.100	11.100	24,718,996
2023-04-24	11.720	12.330	11.450	12.190	12.190	13,025,328
2023-04-21	11.460	11.800	11.350	11.760	11.760	10,052,030
2023-04-20	11.310	11.490	11.240	11.390	11.390	2,682,970
2023-04-19	11.140	11.490	11.120	11.380	11.380	6,253,167
2023-04-18	11.250	11.280	10.930	11.080	11.080	5,444,410
2023-04-17	11.490	11.540	11.180	11.320	11.320	6,676,676
2023-04-14	11.280	11.560	11.210	11.460	11.460	5,533,257
2023-04-13	11.100	11.400	11.010	11.280	11.280	5,804,370
2023-04-12	10.600	11.100	10.600	11.100	11.100	5,869,710
2023-04-11	10.650	10.750	10.500	10.700	10.700	2,100,340
2023-04-10	10.800	10.960	10.560	10.650	10.650	4,902,320
2023-04-07	10.420	11.000	10.290	10.850	10.850	10,518,170
2023-04-06	10.600	10.650	10.410	10.430	10.430	2,050,430
2023-04-04	10.570	10.650	10.480	10.590	10.590	2,207,173
2023-04-03	10.540	10.600	10.380	10.570	10.570	2,899,320
2023-03-31	10.670	10.740	10.500	10.590	10.590	1,843,490
2023-03-30	10.460	10.740	10.400	10.660	10.660	5,948,580
2023-03-29	10.480	10.540	10.260	10.530	10.530	3,968,210
2023-03-28	10.330	10.500	10.180	10.500	10.500	5,987,450
2023-03-27	10.440	10.450	10.180	10.250	10.250	1,729,200
2023-03-24	10.510	10.580	10.320	10.340	10.340	1,847,600
2023-03-23	10.400	10.500	10.290	10.460	10.460	2,058,520
2023-03-22	10.260	10.800	10.160	10.470	10.470	5,803,937
2023-03-21	10.030	10.200	10.030	10.200	10.200	1,564,257
2023-03-20	9.900	10.150	9.870	10.060	10.060	1,811,620
2023-03-17	9.900	10.130	9.900	9.950	9.950	1,536,200
2023-03-16	10.130	10.220	9.890	9.910	9.910	1,395,210
2023-03-15	10.090	10.250	10.060	10.100	10.100	1,563,760
2023-03-14	10.380	10.380	9.980	10.020	10.020	3,354,610
2023-03-13	10.310	10.380	10.210	10.370	10.370	1,511,690
2023-03-10	10.470	10.470	10.300	10.310	10.310	1,958,910
2023-03-09	10.580	10.600	10.310	10.470	10.470	1,906,485
2023-03-08	10.680	10.680	10.460	10.540	10.540	2,431,640
2023-03-07	10.960	11.040	10.520	10.540	10.540	4,665,050
2023-03-06	11.090	11.120	10.840	10.960	10.960	3,209,750
2023-03-03	11.160	11.250	11.010	11.080	11.080	3,688,190
2023-03-02	11.450	11.480	11.150	11.190	11.190	6,995,850
2023-03-01	10.950	11.500	10.950	11.390	11.390	14,044,410
2023-02-28	10.590	10.990	10.580	10.880	10.880	6,796,255
2023-02-27	10.670	10.770	10.530	10.590	10.590	3,700,210
2023-02-24	10.520	10.750	10.470	10.680	10.680	4,326,955
2023-02-23	10.430	10.820	10.360	10.470	10.470	4,346,679
2023-02-22	10.480	10.560	10.310	10.390	10.390	2,025,600
2023-02-21	10.400	10.510	10.270	10.510	10.510	3,024,660
2023-02-20	10.400	10.410	10.180	10.390	10.390	2,462,571
2023-02-17	10.300	10.510	10.290	10.350	10.350	3,301,131
2023-02-16	10.550	10.740	10.180	10.400	10.400	6,328,440
2023-02-15	10.430	10.750	10.370	10.680	10.680	6,768,471
2023-02-14	10.300	10.590	10.290	10.480	10.480	5,220,410
2023-02-13	10.450	10.550	10.160	10.350	10.350	4,040,769
2023-02-10	10.250	10.300	10.090	10.280	10.280	2,965,528
2023-02-09	10.180	10.340	10.160	10.270	10.270	2,910,650
2023-02-08	10.400	10.400	10.150	10.180	10.180	3,957,460
2023-02-07	10.480	10.650	10.280	10.350	10.350	4,643,755
2023-02-06	10.350	10.660	10.310	10.450	10.450	4,385,210

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.0608 CNY
2021-06-24	0.0975 CNY
2020-06-29	0.0200 CNY
2019-07-10	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.