Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.800	12.850	12.120	12.450	12.450	7,560,709
2026-07-17	13.350	13.400	12.590	12.610	12.610	9,852,068
2026-07-16	13.400	13.680	13.300	13.400	13.400	6,245,340
2026-07-15	13.390	13.800	13.350	13.620	13.620	6,364,539
2026-07-14	13.430	13.590	13.130	13.390	13.390	7,130,900
2026-07-13	14.000	14.160	13.450	13.480	13.480	9,875,220
2026-07-10	14.010	14.720	13.980	14.170	14.170	10,348,461
2026-07-09	14.050	14.250	13.620	14.070	14.070	11,149,000
2026-07-08	14.640	14.690	13.970	14.060	14.060	11,809,461
2026-07-07	15.360	15.690	14.480	14.500	14.500	15,115,681
2026-07-06	16.030	16.200	15.250	15.250	15.250	19,930,486
2026-07-03	14.870	16.030	14.620	16.030	16.030	15,371,343
2026-07-02	14.510	15.260	14.230	14.570	14.570	12,263,061
2026-07-01	14.270	14.730	14.190	14.390	14.390	9,415,331
2026-06-30	13.720	14.440	13.710	14.190	14.190	8,422,540
2026-06-29	13.960	14.070	13.360	13.700	13.700	9,810,460
2026-06-26	14.660	14.670	13.960	13.990	13.990	9,815,500
2026-06-25	15.310	15.440	14.500	14.660	14.660	9,967,800
2026-06-24	15.220	15.600	14.670	15.200	15.200	8,970,500
2026-06-23	15.250	15.630	15.050	15.200	15.200	6,903,039
2026-06-22	15.860	15.860	14.860	15.310	15.310	14,464,982
2026-06-18	15.820	16.340	15.710	15.920	15.920	8,765,880
2026-06-17	16.150	16.150	15.700	15.830	15.830	6,535,578
2026-06-16	16.060	16.360	15.680	16.120	16.120	8,196,281
2026-06-15	15.250	16.330	15.020	15.990	15.990	14,091,838
2026-06-12	15.410	15.770	14.890	15.100	15.100	12,418,201
2026-06-11	15.750	15.800	15.220	15.310	15.210	10,365,020
2026-06-10	16.400	16.680	15.650	15.860	15.756	11,913,700
2026-06-09	16.530	16.720	16.210	16.480	16.372	13,518,758
2026-06-08	16.090	17.020	16.010	16.520	16.412	19,948,859
2026-06-05	16.000	16.990	15.280	16.430	16.430	17,607,738
2026-06-04	15.500	16.300	15.450	15.970	15.970	10,336,600
2026-06-03	15.580	16.280	15.430	15.690	15.690	11,336,698
2026-06-02	15.800	16.280	15.580	15.640	15.640	10,647,100
2026-06-01	16.200	16.320	15.620	15.660	15.660	10,894,500
2026-05-29	17.010	17.410	16.220	16.360	16.360	10,675,856
2026-05-28	17.170	17.180	16.660	17.040	17.040	9,766,746
2026-05-27	17.630	17.990	17.100	17.170	17.170	11,662,272
2026-05-26	18.210	18.400	17.580	17.830	17.830	14,968,539
2026-05-25	17.950	18.200	17.600	18.130	18.130	12,855,740
2026-05-22	17.840	18.020	17.580	17.900	17.900	14,368,849
2026-05-21	17.680	18.600	17.560	17.800	17.800	20,406,181
2026-05-20	17.710	18.230	17.600	17.740	17.740	26,081,553
2026-05-19	19.810	20.540	17.820	17.970	17.970	42,016,260
2026-05-18	19.080	19.380	18.600	18.760	18.760	16,669,390
2026-05-15	18.500	19.960	18.500	19.160	19.160	27,247,680
2026-05-14	18.800	18.840	17.990	18.480	18.480	15,410,099
2026-05-13	17.560	19.270	17.210	18.780	18.780	23,855,984
2026-05-12	17.720	17.880	17.300	17.580	17.580	12,329,676
2026-05-11	17.590	18.240	17.450	17.720	17.720	17,592,944
2026-05-08	16.470	17.870	16.350	17.650	17.650	21,525,143
2026-05-07	16.000	16.610	15.840	16.430	16.430	10,308,700
2026-05-06	15.890	16.200	15.780	15.940	15.940	9,154,625
2026-04-30	15.840	15.900	15.650	15.710	15.710	6,004,780
2026-04-29	15.680	15.980	15.600	15.800	15.800	7,849,500
2026-04-28	15.300	16.300	15.260	15.780	15.780	15,078,440
2026-04-27	15.200	15.450	14.960	15.380	15.380	5,347,760
2026-04-24	15.330	15.460	15.130	15.210	15.210	4,905,870
2026-04-23	15.730	15.800	15.360	15.390	15.390	5,494,400
2026-04-22	15.430	15.970	15.290	15.820	15.820	6,764,820

← NewerPage 2 of 3 · 121 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.