Jiangsu Safety Wire Rope historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.200 | 11.530 | 11.030 | 11.280 | 11.206 | 6,187,161 |
| 2021-11-08 | 10.500 | 11.290 | 10.110 | 11.210 | 11.137 | 7,564,145 |
| 2021-11-05 | 10.270 | 10.570 | 9.950 | 10.570 | 10.501 | 5,074,377 |
| 2021-11-04 | 11.890 | 11.890 | 10.250 | 10.420 | 10.352 | 7,470,924 |
| 2021-11-03 | 11.280 | 11.280 | 10.480 | 10.820 | 10.749 | 5,149,988 |
| 2021-11-02 | 11.180 | 11.450 | 10.810 | 11.230 | 11.157 | 6,885,210 |
| 2021-11-01 | 11.060 | 11.250 | 10.900 | 11.120 | 11.048 | 4,942,300 |
| 2021-10-29 | 11.110 | 11.320 | 10.840 | 11.120 | 11.048 | 7,149,455 |
| 2021-10-28 | 11.070 | 11.770 | 10.870 | 10.980 | 10.908 | 7,898,462 |
| 2021-10-27 | 11.030 | 11.480 | 10.900 | 11.290 | 11.216 | 8,191,880 |
| 2021-10-26 | 11.080 | 11.570 | 10.710 | 11.040 | 10.968 | 10,053,642 |
| 2021-10-25 | 9.870 | 10.860 | 9.780 | 10.860 | 10.789 | 7,672,760 |
| 2021-10-22 | 10.050 | 10.120 | 9.790 | 9.870 | 9.806 | 3,078,955 |
| 2021-10-21 | 10.150 | 10.320 | 9.900 | 9.950 | 9.885 | 3,928,490 |
| 2021-10-20 | 10.190 | 10.380 | 10.040 | 10.240 | 10.173 | 4,210,160 |
| 2021-10-19 | 9.900 | 10.650 | 9.900 | 10.190 | 10.124 | 5,356,480 |
| 2021-10-18 | 9.900 | 10.100 | 9.800 | 10.000 | 9.935 | 2,921,571 |
| 2021-10-15 | 9.850 | 10.130 | 9.700 | 9.960 | 9.895 | 4,045,620 |
| 2021-10-14 | 9.770 | 9.890 | 9.610 | 9.850 | 9.786 | 3,694,079 |
← NewerPage 21 of 21 · 1,219 trading days
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.