Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.450	17.100	15.660	16.100	16.100	11,608,740
2023-10-27	16.320	17.050	15.950	17.050	17.050	3,625,730
2023-10-26	16.420	16.420	15.910	16.350	16.350	2,245,529
2023-10-25	16.200	16.780	16.090	16.500	16.500	3,491,430
2023-10-24	15.880	16.450	15.570	16.110	16.110	3,043,578
2023-10-23	16.070	16.440	15.610	15.720	15.720	3,978,038
2023-10-20	16.480	16.830	16.250	16.330	16.330	3,621,900
2023-10-19	16.360	16.630	16.250	16.320	16.320	1,979,914
2023-10-18	16.560	16.780	16.310	16.490	16.490	2,487,654
2023-10-17	16.820	16.820	16.400	16.580	16.580	1,557,186
2023-10-16	16.950	16.950	16.500	16.660	16.660	1,621,560
2023-10-13	17.000	17.120	16.820	16.940	16.940	1,930,188
2023-10-12	17.270	17.530	16.800	17.210	17.210	4,047,381
2023-10-11	17.090	17.710	16.870	17.280	17.280	3,552,640
2023-10-10	17.450	17.450	16.860	16.950	16.950	2,943,887
2023-10-09	17.480	17.890	17.170	17.300	17.300	2,473,200
2023-09-28	17.480	17.750	17.300	17.490	17.490	4,302,580
2023-09-27	16.910	17.700	16.720	17.550	17.550	5,067,228
2023-09-26	16.870	17.100	16.790	16.920	16.920	1,892,940
2023-09-25	16.950	17.150	16.770	16.920	16.920	1,960,960
2023-09-22	16.070	17.050	16.070	16.890	16.890	4,455,912
2023-09-21	16.260	16.370	16.090	16.140	16.140	2,576,120
2023-09-20	16.570	16.910	16.250	16.280	16.280	3,567,160
2023-09-19	16.900	16.900	16.460	16.610	16.610	2,173,400
2023-09-18	16.690	17.150	16.490	16.870	16.870	3,415,960
2023-09-15	16.810	16.970	16.560	16.800	16.800	2,913,400
2023-09-14	16.910	16.940	16.650	16.810	16.810	2,068,212
2023-09-13	17.380	17.480	16.830	16.910	16.910	2,720,740
2023-09-12	17.410	17.650	17.350	17.500	17.500	1,618,040
2023-09-11	17.380	17.650	17.100	17.540	17.540	3,364,623
2023-09-08	17.350	17.740	17.010	17.470	17.470	2,253,600
2023-09-07	17.610	17.660	17.240	17.260	17.260	2,946,180
2023-09-06	17.680	17.710	17.410	17.670	17.670	3,296,790
2023-09-05	17.710	17.950	17.590	17.680	17.680	3,032,540
2023-09-04	17.430	17.860	17.360	17.760	17.760	5,187,517
2023-09-01	17.280	17.640	17.080	17.570	17.570	2,854,206
2023-08-31	17.430	17.510	17.150	17.320	17.320	3,210,795
2023-08-30	17.220	17.850	17.200	17.530	17.530	5,752,652
2023-08-29	16.460	17.480	16.300	17.260	17.260	8,224,728
2023-08-28	17.200	17.500	16.360	16.410	16.410	3,506,458
2023-08-25	17.030	17.050	16.450	16.590	16.590	3,063,584
2023-08-24	16.900	17.380	16.830	17.020	17.020	2,483,364
2023-08-23	17.130	17.290	16.840	16.900	16.900	2,123,600
2023-08-22	17.160	17.300	16.720	17.170	17.170	2,756,020
2023-08-21	17.310	17.700	17.000	17.000	17.000	2,887,592
2023-08-18	17.480	17.870	17.350	17.390	17.390	3,488,769
2023-08-17	17.060	17.670	16.900	17.590	17.590	3,899,213
2023-08-16	17.450	17.560	16.890	16.990	16.990	3,556,356
2023-08-15	17.830	17.920	17.330	17.440	17.440	2,616,394
2023-08-14	17.860	17.890	17.500	17.810	17.810	2,062,980
2023-08-11	18.250	18.260	17.880	17.920	17.920	1,837,687
2023-08-10	18.000	18.410	18.000	18.250	18.250	2,268,020
2023-08-09	18.000	18.280	17.840	18.070	18.070	4,159,830
2023-08-08	17.980	18.150	17.390	18.060	18.060	7,837,770
2023-08-07	18.950	19.150	18.660	18.730	18.730	2,372,080
2023-08-04	18.750	19.260	18.720	18.990	18.990	2,917,092
2023-08-03	18.900	18.990	18.600	18.710	18.710	1,963,600
2023-08-02	18.930	19.160	18.830	18.980	18.980	2,074,726
2023-08-01	18.900	19.090	18.700	18.940	18.940	2,494,266
2023-07-31	19.030	19.470	18.960	19.000	19.000	3,732,316

← NewerPage 13 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.