Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.130	22.240	21.860	21.900	21.639	4,767,174
2023-02-01	22.330	22.530	21.970	22.190	21.926	4,874,514
2023-01-31	21.910	22.490	21.690	22.430	22.163	3,022,371
2023-01-30	21.340	22.250	21.280	21.970	21.708	4,443,343
2023-01-20	21.550	22.500	21.150	21.240	20.987	4,381,490
2023-01-19	20.890	21.290	20.710	21.200	20.947	1,969,222
2023-01-18	21.000	21.160	20.400	21.000	20.750	5,052,875
2023-01-17	21.360	21.360	20.480	20.820	20.572	3,214,270
2023-01-16	20.240	21.380	20.150	20.820	20.572	3,148,962
2023-01-13	20.700	20.880	20.120	20.270	20.028	2,672,522
2023-01-12	19.890	20.850	19.890	20.700	20.453	3,054,851
2023-01-11	20.490	20.520	19.960	19.990	19.752	2,036,680
2023-01-10	20.750	20.910	20.340	20.400	20.157	2,545,690
2023-01-09	20.850	21.160	20.550	20.660	20.414	3,213,423
2023-01-06	20.830	21.310	20.720	20.840	20.592	2,996,200
2023-01-05	20.910	21.470	20.700	21.020	20.770	3,029,988
2023-01-04	20.920	21.380	20.700	21.030	20.779	2,403,945
2023-01-03	20.600	21.350	20.200	21.000	20.750	3,719,090
2022-12-30	20.310	21.020	19.950	20.840	20.592	6,256,920
2022-12-29	19.380	20.550	19.220	20.360	20.117	4,873,241
2022-12-28	19.160	19.350	18.810	19.250	19.021	2,533,933
2022-12-27	19.130	19.450	18.810	19.230	19.001	1,601,840
2022-12-26	18.730	19.380	18.420	19.230	19.001	3,081,270
2022-12-23	18.990	19.100	18.380	18.540	18.319	2,914,565
2022-12-22	19.160	19.320	18.840	19.020	18.793	1,305,850
2022-12-21	19.750	19.750	19.050	19.220	18.991	2,022,325
2022-12-20	19.700	19.940	19.510	19.600	19.366	1,269,320
2022-12-19	20.000	20.190	19.530	19.670	19.436	2,112,794
2022-12-16	20.180	20.180	19.620	19.700	19.465	1,256,443
2022-12-15	20.190	20.340	19.780	20.120	19.880	1,774,235
2022-12-14	20.130	20.580	19.900	20.030	19.791	2,044,389
2022-12-13	20.620	20.860	20.000	20.210	19.969	2,374,123
2022-12-12	20.580	21.150	20.400	20.890	20.641	1,768,833
2022-12-09	20.960	21.180	20.500	20.600	20.355	1,728,431
2022-12-08	21.490	21.600	20.850	21.000	20.750	1,864,171
2022-12-07	21.120	21.870	20.890	21.500	21.244	2,351,652
2022-12-06	20.650	21.370	20.500	21.310	21.056	2,367,360
2022-12-05	21.130	21.300	20.700	20.920	20.671	2,438,830
2022-12-02	20.920	21.840	20.850	21.070	20.819	2,810,780
2022-12-01	20.710	22.350	20.590	21.080	20.829	4,666,745
2022-11-30	21.510	21.780	20.500	20.650	20.404	3,775,069
2022-11-29	20.500	22.020	20.350	21.700	21.441	4,418,363
2022-11-28	20.500	20.660	19.800	20.600	20.355	5,531,391
2022-11-25	21.200	21.250	20.850	20.870	20.621	2,266,839
2022-11-24	21.440	21.620	20.950	21.250	20.997	4,091,886
2022-11-23	23.000	23.000	21.400	21.550	21.293	7,318,762
2022-11-22	23.010	23.370	22.560	23.080	22.805	5,924,345
2022-11-21	21.880	23.790	21.210	23.190	22.914	10,692,751
2022-11-18	20.800	22.400	20.620	21.980	21.718	9,822,816
2022-11-17	20.930	21.000	20.200	20.750	20.503	2,839,333
2022-11-16	21.300	21.690	20.750	20.930	20.681	3,377,372
2022-11-15	19.910	21.600	19.710	21.490	21.234	8,426,354
2022-11-14	20.090	21.800	19.850	20.010	19.772	6,841,723
2022-11-11	19.700	20.390	19.370	20.050	19.811	5,247,226
2022-11-10	19.510	19.970	19.210	19.280	19.050	4,210,230
2022-11-09	19.880	20.190	19.600	19.900	19.663	2,197,853
2022-11-08	20.540	20.690	19.650	19.760	19.525	3,551,945
2022-11-07	20.310	20.800	19.850	20.540	20.295	4,425,739
2022-11-04	20.010	20.650	19.820	20.230	19.989	6,460,998
2022-11-03	20.500	20.940	19.930	20.110	19.870	5,395,926

← NewerPage 16 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.