Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.230	19.230	18.660	18.960	18.960	4,185,007
2023-07-27	19.210	19.380	18.800	19.010	19.010	3,588,712
2023-07-26	20.000	20.000	19.150	19.190	19.190	4,395,190
2023-07-25	19.390	20.420	19.000	19.920	19.920	10,193,399
2023-07-24	18.570	18.920	18.360	18.840	18.840	3,494,320
2023-07-21	18.810	18.910	18.590	18.600	18.600	3,098,974
2023-07-20	19.280	19.290	18.830	18.880	18.880	3,856,586
2023-07-19	19.580	19.670	18.980	19.160	19.160	5,200,757
2023-07-18	19.410	20.000	19.270	19.680	19.680	4,676,537
2023-07-17	19.500	19.760	19.250	19.510	19.510	3,371,900
2023-07-14	19.450	19.830	19.300	19.510	19.510	3,605,919
2023-07-13	19.560	19.830	19.460	19.590	19.590	3,001,712
2023-07-12	20.000	20.240	19.450	19.520	19.520	5,595,011
2023-07-11	19.580	20.050	19.300	20.050	20.050	5,702,434
2023-07-10	19.850	19.920	19.320	19.450	19.450	4,085,190
2023-07-07	19.880	20.020	19.630	19.710	19.710	4,639,500
2023-07-06	20.290	20.450	19.840	20.070	20.070	6,397,038
2023-07-05	20.680	20.680	20.060	20.100	20.100	8,164,046
2023-07-04	20.410	21.160	20.130	20.670	20.670	10,432,655
2023-07-03	21.260	21.450	20.400	20.500	20.500	13,432,383
2023-06-30	21.240	21.480	20.820	21.180	21.180	13,610,535
2023-06-29	20.840	21.980	20.470	21.450	21.450	20,042,818
2023-06-28	20.030	20.750	19.510	20.510	20.510	10,154,866
2023-06-27	19.930	20.440	19.740	20.150	20.150	9,026,417
2023-06-26	19.920	21.220	19.840	19.950	19.950	14,745,430
2023-06-21	20.540	21.200	20.100	20.350	20.350	13,151,735
2023-06-20	19.880	20.880	19.400	20.390	20.390	15,321,716
2023-06-19	19.400	20.460	19.360	20.050	20.050	14,018,602
2023-06-16	19.470	19.910	18.930	19.790	19.790	20,489,287
2023-06-15	19.290	20.500	18.450	19.650	19.650	24,770,314
2023-06-14	17.640	19.350	17.280	19.350	19.350	11,978,279
2023-06-13	17.380	17.910	17.220	17.590	17.590	3,776,478
2023-06-12	16.580	17.700	16.350	17.380	17.380	5,896,370
2023-06-09	16.790	16.920	16.510	16.780	16.580	3,091,700
2023-06-08	16.900	16.920	16.470	16.720	16.521	3,188,545
2023-06-07	16.930	17.080	16.720	16.850	16.649	2,128,943
2023-06-06	17.420	17.480	16.880	16.910	16.709	3,218,208
2023-06-05	17.680	17.760	17.310	17.420	17.212	2,251,980
2023-06-02	17.730	17.870	17.450	17.600	17.390	3,826,060
2023-06-01	17.880	17.880	17.350	17.390	17.183	4,601,678
2023-05-31	18.080	18.270	17.710	17.800	17.588	3,208,940
2023-05-30	18.280	18.350	17.780	18.100	17.884	3,645,360
2023-05-29	18.390	18.680	18.090	18.300	18.082	2,789,322
2023-05-26	18.630	18.830	18.100	18.420	18.201	4,032,771
2023-05-25	18.630	19.070	18.470	18.730	18.507	3,858,874
2023-05-24	18.580	18.880	18.490	18.670	18.448	3,554,162
2023-05-23	19.000	19.200	18.520	18.730	18.507	3,254,395
2023-05-22	18.230	18.900	18.210	18.860	18.635	5,919,916
2023-05-19	17.930	18.450	17.930	18.270	18.052	4,229,280
2023-05-18	17.750	18.310	17.660	17.830	17.618	6,252,694
2023-05-17	16.940	17.780	16.910	17.700	17.489	4,742,621
2023-05-16	17.050	17.280	16.670	16.980	16.778	5,156,402
2023-05-15	16.880	17.300	16.700	17.030	16.827	5,953,694
2023-05-12	17.800	17.990	16.720	16.880	16.679	11,225,773
2023-05-11	17.880	18.100	17.760	17.830	17.618	1,857,087
2023-05-10	17.790	18.100	17.610	17.840	17.627	4,931,249
2023-05-09	18.500	18.500	17.740	17.800	17.588	3,324,218
2023-05-08	18.930	19.290	18.300	18.340	18.121	3,832,540
2023-05-05	19.430	19.520	18.880	19.160	18.932	2,976,980
2023-05-04	19.500	19.570	19.200	19.480	19.248	3,100,690

← NewerPage 14 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.