Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.250	20.380	19.180	19.430	19.198	6,100,988
2023-04-27	18.520	19.620	18.480	19.420	19.189	4,619,530
2023-04-26	17.880	18.870	17.810	18.520	18.299	4,606,816
2023-04-25	18.480	18.590	17.750	17.790	17.578	3,259,740
2023-04-24	18.510	18.700	18.300	18.480	18.260	3,976,311
2023-04-21	19.180	19.490	18.360	18.530	18.309	9,101,113
2023-04-20	19.940	20.150	19.160	19.350	19.119	5,268,263
2023-04-19	19.920	20.380	19.720	19.980	19.742	2,347,449
2023-04-18	20.410	20.840	19.980	20.000	19.762	3,647,633
2023-04-17	20.060	20.640	19.800	20.510	20.266	3,708,222
2023-04-14	20.020	20.250	19.940	19.960	19.722	1,883,680
2023-04-13	20.530	20.710	19.790	20.050	19.811	3,560,831
2023-04-12	20.630	20.880	20.260	20.530	20.285	2,173,621
2023-04-11	21.230	21.230	20.620	20.630	20.384	2,197,100
2023-04-10	21.300	21.800	20.950	21.280	21.026	3,937,820
2023-04-07	21.110	21.430	20.550	21.150	20.898	4,852,041
2023-04-06	20.700	21.710	20.520	21.110	20.858	5,477,012
2023-04-04	20.600	20.900	20.390	20.750	20.503	3,994,106
2023-04-03	19.690	20.940	19.610	20.600	20.355	7,932,321
2023-03-31	20.140	20.170	19.310	19.650	19.416	7,842,272
2023-03-30	20.000	20.240	19.560	20.200	19.959	2,909,987
2023-03-29	20.010	20.360	19.800	19.880	19.643	1,877,534
2023-03-28	19.750	20.250	19.750	20.050	19.811	2,804,254
2023-03-27	19.820	20.260	19.800	19.980	19.742	2,004,580
2023-03-24	19.930	20.220	19.750	19.820	19.584	2,160,894
2023-03-23	20.220	20.300	19.860	20.000	19.762	3,133,371
2023-03-22	20.710	20.790	20.040	20.230	19.989	2,062,496
2023-03-21	20.180	20.700	19.680	20.550	20.305	4,664,537
2023-03-20	20.610	20.750	19.920	20.020	19.781	6,107,997
2023-03-17	20.820	21.080	20.600	20.720	20.473	1,336,565
2023-03-16	21.540	21.540	20.650	20.860	20.611	2,453,996
2023-03-15	22.090	22.570	21.210	21.410	21.155	4,849,965
2023-03-14	22.470	22.700	21.480	22.040	21.777	2,860,740
2023-03-13	22.270	23.250	22.270	22.470	22.202	2,632,560
2023-03-10	22.460	22.900	22.060	22.260	21.995	2,290,160
2023-03-09	22.970	23.190	22.480	22.510	22.242	1,177,880
2023-03-08	22.410	23.200	22.400	23.050	22.775	1,836,220
2023-03-07	23.200	23.280	22.500	22.540	22.271	1,241,262
2023-03-06	23.750	23.750	22.980	23.150	22.874	3,530,680
2023-03-03	24.240	24.240	23.210	23.680	23.398	1,661,105
2023-03-02	23.600	24.380	23.600	23.940	23.655	3,317,360
2023-03-01	22.800	23.800	22.620	23.650	23.368	3,299,412
2023-02-28	22.970	23.060	22.350	22.880	22.607	4,245,980
2023-02-27	23.300	23.460	22.500	23.050	22.775	6,713,144
2023-02-24	23.880	23.880	22.910	23.300	23.022	4,996,980
2023-02-23	23.770	23.910	23.510	23.760	23.477	1,148,780
2023-02-22	24.040	24.050	23.310	23.740	23.457	2,068,409
2023-02-21	23.940	24.620	23.600	24.110	23.823	4,424,535
2023-02-20	22.800	24.000	22.450	23.880	23.595	3,918,772
2023-02-17	23.100	23.450	22.780	23.000	22.726	4,038,230
2023-02-16	23.920	23.920	23.080	23.310	23.032	4,405,391
2023-02-15	23.600	24.160	23.300	24.000	23.714	5,956,008
2023-02-14	23.750	23.840	23.130	23.700	23.418	5,644,968
2023-02-13	22.790	24.000	22.720	23.950	23.665	9,116,406
2023-02-10	23.150	23.180	22.700	22.980	22.706	5,150,080
2023-02-09	22.390	23.620	22.350	23.150	22.874	10,579,088
2023-02-08	22.390	22.540	21.940	22.360	22.094	3,604,474
2023-02-07	21.940	23.350	21.620	22.450	22.182	9,778,489
2023-02-06	21.970	22.200	21.400	21.920	21.659	3,217,260
2023-02-03	21.910	22.270	21.390	22.030	21.767	3,062,069

← NewerPage 15 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.