Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.350	12.740	12.350	12.490	12.490	4,808,360
2024-01-22	13.180	13.340	12.500	12.630	12.630	4,174,940
2024-01-19	13.720	13.770	13.170	13.200	13.200	4,960,389
2024-01-18	13.990	14.100	13.440	13.780	13.780	4,199,180
2024-01-17	14.370	14.500	14.050	14.050	14.050	2,265,700
2024-01-16	14.620	14.620	14.330	14.510	14.510	2,008,527
2024-01-15	14.730	14.780	14.370	14.560	14.560	1,839,171
2024-01-12	15.000	15.010	14.510	14.660	14.660	3,228,983
2024-01-11	14.680	15.070	14.610	15.020	15.020	2,330,260
2024-01-10	14.960	15.000	14.590	14.700	14.700	2,322,897
2024-01-09	14.790	15.230	14.790	14.930	14.930	3,685,390
2024-01-08	15.020	15.100	14.750	14.760	14.760	2,290,300
2024-01-05	15.450	15.700	14.970	15.060	15.060	3,559,512
2024-01-04	15.790	15.820	15.440	15.520	15.520	2,248,530
2024-01-03	16.440	16.440	15.640	15.810	15.810	3,594,350
2024-01-02	16.490	16.580	16.200	16.340	16.340	2,356,022
2023-12-29	16.400	16.570	16.320	16.480	16.480	2,506,500
2023-12-28	15.940	16.420	15.780	16.370	16.370	2,908,130
2023-12-27	15.730	15.990	15.620	15.950	15.950	2,332,571
2023-12-26	16.270	16.270	15.410	15.650	15.650	4,052,837
2023-12-25	16.380	16.450	16.210	16.300	16.300	2,062,944
2023-12-22	16.270	16.430	16.160	16.290	16.290	2,272,300
2023-12-21	16.170	16.410	15.880	16.270	16.270	2,355,639
2023-12-20	16.390	16.610	16.170	16.210	16.210	1,620,944
2023-12-19	16.200	16.480	16.130	16.400	16.400	1,892,740
2023-12-18	16.310	16.520	16.100	16.250	16.250	2,179,600
2023-12-15	16.650	16.770	16.380	16.470	16.470	2,965,860
2023-12-14	16.750	17.160	16.700	16.790	16.790	2,603,820
2023-12-13	16.650	17.200	16.470	16.720	16.720	3,503,938
2023-12-12	16.950	16.980	16.500	16.710	16.710	2,884,900
2023-12-11	16.590	17.000	16.320	16.980	16.980	3,116,980
2023-12-08	16.700	17.000	16.590	16.590	16.590	3,194,306
2023-12-07	16.590	16.740	16.450	16.650	16.650	1,630,580
2023-12-06	16.490	16.780	16.330	16.590	16.590	1,892,701
2023-12-05	17.040	17.040	16.560	16.560	16.560	3,054,989
2023-12-04	17.290	17.650	17.040	17.090	17.090	3,842,747
2023-12-01	17.320	17.480	17.070	17.290	17.290	2,691,830
2023-11-30	17.690	17.750	17.220	17.510	17.510	2,533,900
2023-11-29	17.480	17.790	17.350	17.500	17.500	2,840,303
2023-11-28	17.280	17.570	17.010	17.510	17.510	3,378,324
2023-11-27	17.060	17.300	16.850	17.240	17.240	3,442,231
2023-11-24	17.700	17.720	17.070	17.150	17.150	3,565,139
2023-11-23	17.400	17.790	17.400	17.770	17.770	3,373,867
2023-11-22	17.900	18.140	17.600	17.610	17.610	3,808,340
2023-11-21	18.600	18.600	17.970	18.000	18.000	5,616,698
2023-11-20	18.460	18.800	18.080	18.650	18.650	5,555,288
2023-11-17	17.730	18.570	17.710	18.460	18.460	6,647,947
2023-11-16	17.800	18.070	17.580	17.850	17.850	3,778,693
2023-11-15	18.200	18.350	17.660	17.770	17.770	4,579,320
2023-11-14	17.850	18.290	17.730	18.000	18.000	5,590,083
2023-11-13	17.390	18.000	17.280	17.830	17.830	5,823,234
2023-11-10	17.620	17.700	17.120	17.300	17.300	6,118,398
2023-11-09	18.600	18.800	17.000	17.710	17.710	14,060,993
2023-11-08	18.040	18.080	17.520	17.800	17.800	6,280,742
2023-11-07	18.200	18.380	18.010	18.030	18.030	6,253,020
2023-11-06	17.190	18.250	17.100	18.220	18.220	11,598,921
2023-11-03	16.770	17.300	16.400	17.190	17.190	10,699,226
2023-11-02	16.410	16.720	16.070	16.250	16.250	5,385,923
2023-11-01	15.800	16.800	15.700	16.400	16.400	8,443,900
2023-10-31	16.000	16.000	15.580	15.740	15.740	4,666,884

← NewerPage 12 of 21 · 1,212 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.