Jiangsu Guomao Reducer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.350 | 8.540 | 8.300 | 8.400 | 8.400 | 7,650,782 |
| 2024-07-24 | 8.580 | 8.620 | 8.380 | 8.390 | 8.390 | 8,089,370 |
| 2024-07-23 | 8.850 | 8.870 | 8.580 | 8.580 | 8.580 | 7,132,860 |
| 2024-07-22 | 8.890 | 9.030 | 8.730 | 8.820 | 8.820 | 6,082,780 |
| 2024-07-19 | 8.910 | 8.990 | 8.750 | 8.890 | 8.890 | 8,107,580 |
| 2024-07-18 | 8.820 | 9.030 | 8.600 | 8.940 | 8.940 | 7,614,860 |
| 2024-07-17 | 8.910 | 8.990 | 8.770 | 8.870 | 8.870 | 9,227,640 |
| 2024-07-16 | 9.210 | 9.230 | 8.870 | 8.920 | 8.920 | 12,427,394 |
| 2024-07-15 | 9.750 | 9.750 | 9.220 | 9.250 | 9.250 | 8,755,657 |
| 2024-07-12 | 9.900 | 9.910 | 9.710 | 9.750 | 9.750 | 3,562,000 |
| 2024-07-11 | 9.730 | 9.950 | 9.640 | 9.890 | 9.890 | 5,056,726 |
| 2024-07-10 | 9.590 | 9.750 | 9.460 | 9.530 | 9.530 | 5,008,520 |
| 2024-07-09 | 9.380 | 9.610 | 9.200 | 9.580 | 9.580 | 5,908,130 |
| 2024-07-08 | 9.810 | 9.860 | 9.310 | 9.380 | 9.380 | 6,943,200 |
| 2024-07-05 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2024-07-04 | 9.970 | 10.040 | 9.750 | 9.760 | 9.760 | 5,489,900 |
| 2024-07-03 | 10.000 | 10.100 | 9.900 | 9.930 | 9.930 | 5,034,780 |
| 2024-07-02 | 10.350 | 10.370 | 9.950 | 10.010 | 10.010 | 8,657,782 |
| 2024-07-01 | 10.300 | 10.440 | 10.000 | 10.400 | 10.400 | 5,737,780 |
| 2024-06-28 | 10.250 | 10.620 | 10.160 | 10.290 | 10.290 | 6,928,979 |
| 2024-06-27 | 10.710 | 10.800 | 10.200 | 10.240 | 10.240 | 7,164,656 |
| 2024-06-26 | 10.670 | 10.830 | 10.350 | 10.810 | 10.810 | 7,272,020 |
| 2024-06-25 | 10.690 | 10.970 | 10.500 | 10.630 | 10.630 | 8,348,417 |
| 2024-06-24 | 11.330 | 11.360 | 10.530 | 10.590 | 10.590 | 9,871,680 |
| 2024-06-21 | 11.850 | 12.050 | 11.280 | 11.340 | 11.340 | 8,423,402 |
| 2024-06-20 | 12.770 | 13.000 | 11.860 | 11.880 | 11.880 | 7,938,225 |
| 2024-06-19 | 13.450 | 13.500 | 12.740 | 12.740 | 12.740 | 4,759,772 |
| 2024-06-18 | 13.250 | 13.450 | 13.210 | 13.400 | 13.400 | 2,768,920 |
| 2024-06-17 | 13.190 | 13.450 | 13.190 | 13.290 | 13.290 | 2,361,400 |
| 2024-06-14 | 13.380 | 13.380 | 13.150 | 13.320 | 13.320 | 3,346,116 |
| 2024-06-13 | 13.340 | 13.520 | 13.180 | 13.400 | 13.400 | 2,916,760 |
| 2024-06-12 | 13.270 | 13.540 | 13.250 | 13.350 | 13.350 | 2,972,721 |
| 2024-06-11 | 13.250 | 13.590 | 13.000 | 13.510 | 13.510 | 3,305,460 |
| 2024-06-07 | 13.400 | 13.440 | 13.130 | 13.350 | 13.350 | 3,991,800 |
| 2024-06-06 | 13.960 | 13.980 | 13.030 | 13.150 | 13.150 | 7,299,562 |
| 2024-06-05 | 13.780 | 14.080 | 13.600 | 13.770 | 13.770 | 2,556,300 |
| 2024-06-04 | 13.910 | 13.980 | 13.590 | 13.900 | 13.900 | 3,756,340 |
| 2024-06-03 | 14.020 | 14.400 | 13.790 | 13.920 | 13.920 | 3,642,860 |
| 2024-05-31 | 14.490 | 14.770 | 14.190 | 14.300 | 14.300 | 5,067,160 |
| 2024-05-30 | 14.180 | 14.450 | 14.150 | 14.400 | 14.400 | 1,872,818 |
| 2024-05-29 | 14.240 | 14.470 | 14.160 | 14.300 | 14.300 | 1,974,078 |
| 2024-05-28 | 14.250 | 14.440 | 14.140 | 14.340 | 14.340 | 2,112,372 |
| 2024-05-27 | 14.400 | 14.470 | 13.940 | 14.360 | 14.360 | 4,507,800 |
| 2024-05-24 | 14.310 | 14.800 | 14.300 | 14.300 | 14.300 | 3,303,500 |
| 2024-05-23 | 14.460 | 14.750 | 14.360 | 14.540 | 14.540 | 3,508,000 |
| 2024-05-22 | 14.690 | 14.900 | 14.410 | 14.530 | 14.530 | 3,026,040 |
| 2024-05-21 | 15.350 | 15.400 | 14.700 | 14.820 | 14.820 | 4,429,040 |
| 2024-05-20 | 14.590 | 15.580 | 14.590 | 15.360 | 15.360 | 9,306,458 |
| 2024-05-17 | 14.490 | 14.730 | 14.200 | 14.580 | 14.580 | 3,305,757 |
| 2024-05-16 | 14.410 | 14.760 | 14.340 | 14.590 | 14.590 | 3,733,520 |
| 2024-05-15 | 14.300 | 14.660 | 14.220 | 14.420 | 14.420 | 3,599,826 |
| 2024-05-14 | 14.290 | 14.550 | 14.210 | 14.360 | 14.360 | 3,509,306 |
| 2024-05-13 | 14.580 | 14.590 | 14.210 | 14.290 | 14.290 | 5,108,180 |
| 2024-05-10 | 15.340 | 15.500 | 14.680 | 14.720 | 14.720 | 6,446,676 |
| 2024-05-09 | 14.870 | 15.650 | 14.740 | 15.270 | 15.270 | 13,563,802 |
| 2024-05-08 | 14.520 | 15.150 | 14.520 | 14.900 | 14.900 | 17,325,844 |
| 2024-05-07 | 13.590 | 14.150 | 13.460 | 14.040 | 14.040 | 6,269,538 |
| 2024-05-06 | 13.750 | 13.880 | 13.490 | 13.600 | 13.600 | 3,965,280 |
| 2024-04-30 | 13.490 | 13.790 | 13.310 | 13.620 | 13.620 | 3,206,858 |
| 2024-04-29 | 13.340 | 13.720 | 13.210 | 13.660 | 13.660 | 3,885,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.2000 CNY |
| 2022-06-08 | 0.4200 CNY |
| 2021-06-08 | 0.2500 CNY |
| 2020-06-04 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.