Jiangsu Safety Wire Rope historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.020	12.550	12.000	12.270	12.190	2,984,180
2022-02-07	12.550	12.870	12.110	12.270	12.190	3,268,230
2022-01-28	12.000	12.550	11.900	12.380	12.299	4,234,750
2022-01-27	12.460	12.470	11.800	11.820	11.743	3,908,100
2022-01-26	12.240	12.660	12.100	12.420	12.339	4,073,020
2022-01-25	12.920	13.080	12.180	12.190	12.111	5,168,020
2022-01-24	13.380	13.600	12.710	12.920	12.836	6,899,107
2022-01-21	12.750	13.570	12.750	13.380	13.293	8,110,568
2022-01-20	12.890	13.590	12.680	12.780	12.697	6,192,490
2022-01-19	12.650	13.300	12.360	12.890	12.806	7,537,079
2022-01-18	12.850	12.850	12.220	12.360	12.279	7,190,200
2022-01-17	13.950	13.950	12.710	12.870	12.786	7,133,595
2022-01-14	13.850	13.860	13.380	13.430	13.342	3,180,159
2022-01-13	14.050	14.160	13.630	13.690	13.601	4,022,680
2022-01-12	14.050	14.150	13.780	14.030	13.939	3,769,046
2022-01-11	14.020	14.390	13.960	14.020	13.929	4,711,750
2022-01-10	13.760	14.400	13.640	14.020	13.929	6,504,860
2022-01-07	14.150	14.450	13.650	13.760	13.670	5,891,520
2022-01-06	13.560	14.500	13.530	14.260	14.167	8,067,187
2022-01-05	13.680	13.690	13.330	13.560	13.472	3,531,990
2022-01-04	13.380	13.900	13.350	13.590	13.501	6,376,010
2021-12-31	13.420	13.980	13.310	13.380	13.293	5,094,281
2021-12-30	14.340	14.470	13.300	13.440	13.352	9,321,659
2021-12-29	13.880	14.620	13.800	14.340	14.247	4,762,810
2021-12-28	14.130	14.140	13.460	14.000	13.909	5,489,270
2021-12-27	14.010	14.160	13.300	13.550	13.462	5,990,787
2021-12-24	14.590	14.740	13.900	14.000	13.909	4,902,418
2021-12-23	15.700	15.700	14.140	14.490	14.396	10,498,881
2021-12-22	15.250	15.990	14.860	15.700	15.598	10,399,990
2021-12-21	14.810	15.250	14.500	14.980	14.882	6,356,360
2021-12-20	15.180	15.410	14.850	14.850	14.753	7,204,877
2021-12-17	15.210	15.600	14.830	14.990	14.892	3,766,300
2021-12-16	15.590	15.700	14.990	15.210	15.111	6,008,690
2021-12-15	15.010	15.950	15.000	15.550	15.449	10,137,922
2021-12-14	14.890	15.220	14.630	14.940	14.843	8,793,682
2021-12-13	14.010	15.150	14.010	15.010	14.912	15,043,785
2021-12-10	12.890	14.100	12.880	13.810	13.720	7,943,504
2021-12-09	13.030	13.190	12.760	12.860	12.776	4,019,368
2021-12-08	12.720	13.230	12.720	12.890	12.806	4,839,707
2021-12-07	13.520	13.520	12.460	12.720	12.637	9,939,490
2021-12-06	13.500	14.100	13.160	13.510	13.422	9,864,847
2021-12-03	13.960	14.120	13.280	13.350	13.263	8,892,362
2021-12-02	14.440	14.520	13.180	13.950	13.859	6,495,067
2021-12-01	14.300	14.500	13.870	14.130	14.038	9,089,286
2021-11-30	15.000	15.290	14.240	14.400	14.306	19,947,315
2021-11-29	13.560	14.920	13.560	14.920	14.823	19,166,996
2021-11-26	13.420	13.680	13.090	13.560	13.472	7,560,800
2021-11-25	12.870	13.600	12.300	13.300	13.213	10,968,607
2021-11-24	13.370	13.530	12.760	12.860	12.776	7,697,949
2021-11-23	13.470	13.680	13.100	13.190	13.104	9,278,974
2021-11-22	13.520	13.990	13.460	13.680	13.591	9,529,310
2021-11-19	13.180	13.710	13.050	13.470	13.382	13,100,093
2021-11-18	13.180	13.960	12.850	13.020	12.935	22,201,037
2021-11-17	12.900	13.300	12.400	13.120	13.034	18,625,726
2021-11-16	11.290	12.380	11.290	12.380	12.299	10,093,870
2021-11-15	11.450	11.460	11.050	11.250	11.177	2,486,630
2021-11-12	11.170	11.300	11.010	11.260	11.187	2,342,760
2021-11-11	11.320	11.360	11.130	11.170	11.097	2,895,560
2021-11-10	11.270	11.460	11.110	11.320	11.246	3,683,654
2021-11-09	11.200	11.530	11.030	11.280	11.206	6,187,161

← NewerPage 20 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.