Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.860	10.060	9.570	9.690	9.690	7,437,214
2022-08-02	10.230	10.250	9.710	9.810	9.810	10,336,805
2022-08-01	10.330	10.420	10.210	10.350	10.350	9,175,999
2022-07-29	10.440	10.660	10.250	10.270	10.270	15,212,457
2022-07-28	10.340	10.980	10.310	10.460	10.460	28,219,540
2022-07-27	9.280	10.190	9.250	10.190	10.190	12,572,068
2022-07-26	9.400	9.590	9.230	9.260	9.260	6,753,060
2022-07-25	9.410	9.470	9.270	9.400	9.400	4,514,220
2022-07-22	9.650	9.720	9.390	9.490	9.490	6,764,440
2022-07-21	9.930	10.050	9.580	9.630	9.630	15,262,010
2022-07-20	9.050	9.890	8.900	9.890	9.890	13,293,495
2022-07-19	9.070	9.120	8.900	8.990	8.990	2,884,580
2022-07-18	8.660	9.100	8.660	9.020	9.020	4,406,760
2022-07-15	8.890	9.030	8.640	8.640	8.640	3,154,650
2022-07-14	9.000	9.200	8.900	8.940	8.940	3,951,370
2022-07-13	8.760	9.170	8.740	9.100	9.100	4,591,630
2022-07-12	9.030	9.090	8.760	8.760	8.760	4,821,060
2022-07-11	9.050	9.200	8.840	9.160	9.160	4,549,200
2022-07-08	9.330	9.330	9.110	9.120	9.120	3,166,950
2022-07-07	9.500	9.560	9.250	9.320	9.259	4,566,560
2022-07-06	9.440	9.680	9.310	9.500	9.438	6,142,390
2022-07-05	9.750	9.850	9.320	9.420	9.359	8,367,715
2022-07-04	9.950	10.200	9.700	9.810	9.746	16,848,458
2022-07-01	8.840	9.680	8.830	9.680	9.617	11,767,884
2022-06-30	8.660	8.870	8.650	8.800	8.743	2,784,980
2022-06-29	9.240	9.250	8.700	8.710	8.653	5,648,900
2022-06-28	8.920	9.250	8.810	9.150	9.090	4,838,830
2022-06-27	8.950	9.430	8.840	8.910	8.852	5,069,931
2022-06-24	8.900	9.000	8.810	8.840	8.782	2,205,420
2022-06-23	8.790	8.960	8.700	8.920	8.862	2,626,640
2022-06-22	8.930	9.020	8.800	8.830	8.772	2,390,530
2022-06-21	9.200	9.220	8.860	8.960	8.902	3,972,500
2022-06-20	8.860	9.290	8.800	9.260	9.200	5,159,710
2022-06-17	8.860	8.930	8.750	8.860	8.802	1,951,910
2022-06-16	8.780	8.980	8.760	8.860	8.802	2,470,770
2022-06-15	9.010	9.100	8.810	8.810	8.753	3,581,320
2022-06-14	9.010	9.060	8.770	9.000	8.941	2,362,730
2022-06-13	9.100	9.200	8.950	9.050	8.991	3,558,870
2022-06-10	9.080	9.320	8.800	9.140	9.080	6,064,910
2022-06-09	8.810	9.260	8.720	9.110	9.051	6,469,483
2022-06-08	8.880	8.930	8.580	8.830	8.772	3,913,280
2022-06-07	9.000	9.060	8.720	8.900	8.842	4,301,060
2022-06-06	8.950	9.270	8.740	9.060	9.001	5,448,942
2022-06-02	8.420	8.930	8.370	8.890	8.832	4,704,523
2022-06-01	8.580	8.690	8.400	8.480	8.425	3,065,193
2022-05-31	8.510	8.580	8.350	8.580	8.524	2,410,530
2022-05-30	8.580	8.640	8.450	8.500	8.445	2,062,320
2022-05-27	8.610	8.770	8.470	8.580	8.524	2,838,510
2022-05-26	8.800	8.820	8.550	8.630	8.574	2,661,350
2022-05-25	8.740	8.910	8.680	8.750	8.693	2,592,134
2022-05-24	9.130	9.210	8.740	8.790	8.733	3,857,562
2022-05-23	9.090	9.220	9.000	9.130	9.070	3,168,660
2022-05-20	9.330	10.000	8.990	9.080	9.021	7,930,841
2022-05-19	9.270	9.380	9.100	9.380	9.319	4,975,280
2022-05-18	9.300	9.430	9.100	9.320	9.259	9,746,450
2022-05-17	8.830	9.530	8.800	9.300	9.239	13,317,253
2022-05-16	7.930	8.720	7.930	8.720	8.663	7,820,400
2022-05-13	7.920	8.030	7.850	7.930	7.878	1,761,410
2022-05-12	8.100	8.100	7.750	7.920	7.868	1,943,940
2022-05-11	7.970	8.150	7.880	7.900	7.849	2,940,671

← NewerPage 18 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.