Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.090	13.380	13.020	13.340	13.340	2,870,680
2024-04-25	12.950	13.360	12.900	13.080	13.080	2,249,660
2024-04-24	12.930	13.100	12.710	13.080	13.080	3,050,280
2024-04-23	12.610	12.820	12.520	12.690	12.690	3,360,957
2024-04-22	12.690	12.940	12.450	12.680	12.680	2,282,777
2024-04-19	12.810	12.880	12.550	12.680	12.680	2,364,994
2024-04-18	12.830	13.120	12.570	12.810	12.810	3,973,760
2024-04-17	12.240	12.950	12.240	12.830	12.830	4,690,299
2024-04-16	12.850	12.880	12.150	12.150	12.150	4,571,943
2024-04-15	13.320	13.350	12.570	12.770	12.770	3,313,740
2024-04-12	13.130	13.360	13.060	13.080	13.080	1,874,380
2024-04-11	13.060	13.360	12.900	13.130	13.130	2,033,484
2024-04-10	13.330	13.480	12.940	13.060	13.060	1,950,400
2024-04-09	13.000	13.300	12.910	13.300	13.300	2,400,360
2024-04-08	13.500	13.500	13.010	13.030	13.030	3,056,996
2024-04-03	13.800	13.800	13.300	13.460	13.460	2,686,200
2024-04-02	13.910	13.990	13.610	13.770	13.770	2,289,923
2024-04-01	13.750	14.090	13.750	13.900	13.900	3,005,340
2024-03-29	13.750	13.780	13.440	13.680	13.680	1,182,800
2024-03-28	13.230	13.850	13.200	13.640	13.640	3,126,690
2024-03-27	13.870	13.880	13.280	13.300	13.300	2,497,750
2024-03-26	13.990	14.100	13.720	13.970	13.970	2,631,540
2024-03-25	14.000	14.430	13.890	14.090	14.090	4,078,030
2024-03-22	14.300	14.300	13.990	14.110	14.110	3,201,900
2024-03-21	14.430	14.460	14.070	14.320	14.320	3,027,803
2024-03-20	14.350	14.480	14.250	14.350	14.350	2,446,360
2024-03-19	14.610	14.720	14.380	14.390	14.390	3,792,283
2024-03-18	14.230	14.670	14.230	14.660	14.660	4,996,804
2024-03-15	13.780	14.320	13.720	14.260	14.260	4,398,122
2024-03-14	13.970	14.140	13.660	13.810	13.810	3,073,479
2024-03-13	13.880	14.120	13.800	13.970	13.970	3,009,720
2024-03-12	13.800	14.030	13.690	13.920	13.920	3,573,600
2024-03-11	13.690	13.840	13.450	13.750	13.750	3,437,932
2024-03-08	13.500	13.810	13.330	13.790	13.790	4,236,412
2024-03-07	13.920	14.200	13.420	13.510	13.510	6,753,013
2024-03-06	13.300	13.680	13.210	13.670	13.670	4,305,573
2024-03-05	13.310	13.560	13.310	13.440	13.440	3,019,840
2024-03-04	13.590	13.710	13.250	13.610	13.610	4,495,733
2024-03-01	13.390	13.730	13.300	13.650	13.650	4,267,650
2024-02-29	12.710	13.460	12.710	13.420	13.420	6,320,892
2024-02-28	13.660	14.040	12.900	12.900	12.900	7,268,799
2024-02-27	13.480	13.750	13.380	13.720	13.720	6,917,376
2024-02-26	14.170	14.200	13.500	13.610	13.610	8,877,438
2024-02-23	13.310	13.470	13.080	13.460	13.460	5,334,664
2024-02-22	12.860	13.320	12.830	13.250	13.250	3,946,620
2024-02-21	12.570	13.540	12.400	12.930	12.930	5,813,460
2024-02-20	12.190	12.580	12.070	12.540	12.540	3,409,644
2024-02-19	12.360	12.600	12.060	12.250	12.250	5,080,598
2024-02-08	11.890	12.570	11.730	12.370	12.370	7,022,584
2024-02-07	11.040	11.920	11.040	11.770	11.770	6,958,323
2024-02-06	10.440	11.430	9.900	11.130	11.130	6,527,455
2024-02-05	10.680	10.940	9.970	10.590	10.590	7,516,737
2024-02-02	11.680	11.750	10.520	11.060	11.060	4,731,056
2024-02-01	11.400	11.840	11.300	11.630	11.630	3,669,499
2024-01-31	11.920	12.160	11.450	11.500	11.500	4,044,300
2024-01-30	12.220	12.500	11.970	12.000	12.000	2,280,326
2024-01-29	12.800	12.850	12.370	12.390	12.390	2,222,492
2024-01-26	12.990	12.990	12.570	12.660	12.660	2,696,092
2024-01-25	12.550	12.970	12.410	12.920	12.920	3,903,379
2024-01-24	12.580	12.730	12.050	12.540	12.540	3,759,272

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.