Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.000	8.040	7.860	8.020	7.968	1,639,378
2022-05-09	7.880	8.070	7.740	8.020	7.968	2,259,720
2022-05-06	7.780	7.900	7.700	7.810	7.759	2,137,510
2022-05-05	8.100	8.180	7.950	8.000	7.948	2,475,804
2022-04-29	7.730	8.200	7.610	8.100	8.047	3,806,080
2022-04-28	7.490	7.970	7.360	7.740	7.690	4,371,110
2022-04-27	7.210	7.530	6.960	7.490	7.441	3,264,220
2022-04-26	7.900	8.040	7.340	7.340	7.292	3,933,447
2022-04-25	8.850	8.850	7.950	7.950	7.898	4,966,580
2022-04-22	8.630	8.970	8.450	8.830	8.772	4,510,710
2022-04-21	9.480	9.480	8.570	8.600	8.544	6,246,560
2022-04-20	9.600	10.100	9.140	9.280	9.220	8,988,387
2022-04-19	9.600	9.780	9.510	9.730	9.667	4,458,900
2022-04-18	9.550	9.650	9.350	9.480	9.418	4,560,220
2022-04-15	9.330	9.660	9.150	9.570	9.508	5,669,149
2022-04-14	9.220	9.450	9.120	9.350	9.289	4,406,620
2022-04-13	9.250	9.340	9.100	9.210	9.150	4,650,830
2022-04-12	8.830	9.500	8.630	9.240	9.180	9,865,630
2022-04-11	8.470	8.880	8.270	8.830	8.772	6,553,960
2022-04-08	8.600	8.710	8.380	8.470	8.415	2,311,220
2022-04-07	9.030	9.060	8.630	8.650	8.594	3,755,090
2022-04-06	8.690	9.070	8.650	9.030	8.971	3,964,080
2022-04-01	8.960	8.960	8.670	8.720	8.663	2,800,440
2022-03-31	9.020	9.060	8.940	8.950	8.892	2,421,320
2022-03-30	8.930	9.180	8.910	9.020	8.961	2,230,010
2022-03-29	9.050	9.140	8.850	8.920	8.862	2,575,660
2022-03-28	9.100	9.220	8.940	9.040	8.981	2,945,050
2022-03-25	9.120	9.380	9.100	9.160	9.100	3,270,960
2022-03-24	9.290	9.350	9.050	9.100	9.041	2,679,540
2022-03-23	9.280	9.620	9.160	9.350	9.289	4,040,308
2022-03-22	9.370	9.450	9.200	9.250	9.190	3,399,810
2022-03-21	9.280	9.700	9.280	9.470	9.408	4,202,554
2022-03-18	9.140	9.450	9.020	9.310	9.249	4,801,484
2022-03-17	9.390	9.400	9.050	9.080	9.021	5,285,064
2022-03-16	9.090	9.390	8.830	9.240	9.180	4,593,270
2022-03-15	9.440	9.440	8.940	8.940	8.882	4,754,320
2022-03-14	9.590	9.710	9.400	9.490	9.428	4,668,820
2022-03-11	9.500	9.700	9.180	9.700	9.637	5,489,800
2022-03-10	9.550	9.780	9.400	9.430	9.369	7,521,150
2022-03-09	9.200	9.420	8.950	9.410	9.349	10,637,907
2022-03-08	9.620	9.630	9.130	9.190	9.130	5,393,180
2022-03-07	9.820	9.830	9.500	9.580	9.518	4,380,830
2022-03-04	9.940	10.020	9.710	9.780	9.716	5,724,820
2022-03-03	10.280	10.410	9.900	9.950	9.885	4,874,700
2022-03-02	10.480	10.480	10.150	10.210	10.143	5,464,110
2022-03-01	10.650	10.700	10.360	10.480	10.412	2,849,270
2022-02-28	10.760	10.760	10.320	10.600	10.531	3,360,160
2022-02-25	10.480	10.920	10.420	10.760	10.690	5,648,138
2022-02-24	11.070	11.070	10.270	10.450	10.382	7,025,887
2022-02-23	11.180	11.240	10.980	11.060	10.988	4,571,550
2022-02-22	11.370	11.370	10.960	11.180	11.107	5,269,340
2022-02-21	11.560	11.630	11.380	11.480	11.405	2,323,110
2022-02-18	11.480	11.540	11.200	11.530	11.455	3,231,290
2022-02-17	11.700	11.840	11.420	11.450	11.375	3,445,860
2022-02-16	11.620	12.140	11.510	11.770	11.693	4,981,772
2022-02-15	11.620	11.620	11.260	11.500	11.425	3,245,120
2022-02-14	11.010	11.970	11.000	11.450	11.375	5,366,150
2022-02-11	11.800	11.800	11.040	11.270	11.197	5,988,098
2022-02-10	12.170	12.310	11.840	11.880	11.803	2,750,120
2022-02-09	12.230	12.360	11.970	12.170	12.091	3,484,360

← NewerPage 19 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.