Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.500	20.940	19.930	20.110	19.870	5,395,926
2022-11-02	19.520	21.200	19.510	20.700	20.453	5,265,622
2022-11-01	19.490	19.990	19.180	19.780	19.544	5,396,557
2022-10-31	19.990	20.300	19.320	19.500	19.268	5,072,684
2022-10-28	20.220	20.660	19.880	20.010	19.772	8,045,115
2022-10-27	20.920	21.390	20.380	20.440	20.196	6,622,367
2022-10-26	20.980	21.550	20.620	21.100	20.849	8,361,771
2022-10-25	20.550	21.150	19.780	20.980	20.730	9,187,052
2022-10-24	19.500	21.080	19.100	20.800	20.552	10,924,316
2022-10-21	19.300	19.580	18.430	19.350	19.119	5,950,518
2022-10-20	18.690	19.300	18.090	19.050	18.823	7,347,453
2022-10-19	19.180	19.180	18.350	18.690	18.467	7,320,169
2022-10-18	19.130	19.600	18.820	19.250	19.021	9,376,704
2022-10-17	17.460	19.150	17.430	18.910	18.685	10,978,153
2022-10-14	16.140	17.620	16.140	17.430	17.222	7,288,465
2022-10-13	15.750	16.680	15.570	16.110	15.918	5,419,160
2022-10-12	14.720	15.830	14.680	15.750	15.562	5,453,940
2022-10-11	15.060	15.070	14.410	14.590	14.416	4,672,381
2022-10-10	15.740	15.800	14.810	14.930	14.752	2,838,990
2022-09-30	15.880	16.030	15.640	15.740	15.552	2,054,555
2022-09-29	16.160	16.220	15.830	15.880	15.691	1,465,585
2022-09-28	16.450	16.470	15.900	15.910	15.720	1,963,145
2022-09-27	16.150	16.490	16.000	16.450	16.254	2,662,639
2022-09-26	16.040	16.430	15.720	16.150	15.958	2,903,501
2022-09-23	16.600	16.800	15.640	16.050	15.859	4,315,995
2022-09-22	16.660	16.930	16.430	16.640	16.442	2,360,476
2022-09-21	16.920	17.210	16.700	16.780	16.580	3,630,777
2022-09-20	16.700	17.280	16.620	17.060	16.857	2,555,518
2022-09-19	16.870	17.230	16.600	16.720	16.521	3,124,716
2022-09-16	16.880	17.110	16.700	17.020	16.817	4,089,287
2022-09-15	17.500	17.680	16.630	16.880	16.679	4,693,425
2022-09-14	17.830	17.980	17.270	17.440	17.232	3,966,633
2022-09-13	17.920	18.210	17.620	18.040	17.825	2,123,012
2022-09-09	17.510	17.890	17.280	17.860	17.647	2,928,065
2022-09-08	18.250	18.260	17.630	17.660	17.450	3,109,183
2022-09-07	17.660	18.350	17.460	18.220	18.003	4,658,581
2022-09-06	16.980	17.670	16.860	17.650	17.440	5,317,681
2022-09-05	17.270	17.370	16.750	16.980	16.778	3,814,507
2022-09-02	17.480	17.550	17.100	17.150	16.946	3,802,336
2022-09-01	17.320	17.540	17.140	17.300	17.094	2,915,385
2022-08-31	17.870	17.950	17.170	17.260	17.054	5,253,417
2022-08-30	18.210	18.250	17.670	17.780	17.568	3,709,945
2022-08-29	17.770	18.250	17.320	18.030	17.815	6,007,159
2022-08-26	18.560	18.570	17.800	17.910	17.697	5,543,918
2022-08-25	18.900	19.020	18.200	18.430	18.210	5,361,255
2022-08-24	19.440	19.550	18.570	18.630	18.408	5,814,972
2022-08-23	19.830	19.920	19.300	19.440	19.208	4,394,860
2022-08-22	19.880	20.070	19.330	19.820	19.584	5,480,821
2022-08-19	20.680	20.730	19.810	19.860	19.623	7,439,245
2022-08-18	20.410	21.070	20.040	20.750	20.503	9,098,473
2022-08-17	20.900	21.180	20.200	20.410	20.167	10,216,614
2022-08-16	21.370	22.100	21.200	21.630	21.372	5,937,297
2022-08-15	21.100	21.600	20.960	21.450	21.194	6,110,869
2022-08-12	21.980	22.500	21.030	21.170	20.918	11,104,998
2022-08-11	22.930	23.140	21.600	21.800	21.540	12,730,575
2022-08-10	22.650	23.170	22.440	22.850	22.578	5,263,219
2022-08-09	22.100	23.500	22.100	22.960	22.686	10,751,460
2022-08-08	21.970	22.690	21.610	22.090	21.827	7,183,213
2022-08-05	22.150	22.560	21.520	21.880	21.619	9,870,826
2022-08-04	21.410	22.210	20.990	22.060	21.797	14,821,663

← NewerPage 17 of 21 · 1,213 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.