Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.430	15.970	15.290	15.820	15.820	6,764,820
2026-04-21	15.450	15.470	15.210	15.430	15.430	4,621,320
2026-04-20	15.460	15.490	15.270	15.360	15.360	5,271,960
2026-04-17	15.220	15.550	15.220	15.460	15.460	5,257,280
2026-04-16	15.470	15.570	15.240	15.440	15.440	5,704,780
2026-04-15	15.300	15.850	15.230	15.460	15.460	10,083,100
2026-04-14	15.150	15.180	14.980	15.160	15.160	3,539,700
2026-04-13	15.000	15.200	14.900	14.990	14.990	4,503,960
2026-04-10	15.010	15.300	15.000	15.090	15.090	4,667,500
2026-04-09	14.900	15.150	14.780	14.920	14.920	5,418,862
2026-04-08	14.590	15.000	14.570	15.000	15.000	7,584,700
2026-04-07	14.800	14.820	14.110	14.300	14.300	7,119,720
2026-04-03	15.230	15.280	14.610	14.640	14.640	4,845,800
2026-04-02	15.150	15.320	14.990	15.160	15.160	6,194,010
2026-04-01	14.960	15.220	14.830	15.140	15.140	5,674,420
2026-03-31	14.700	14.980	14.660	14.720	14.720	6,615,260
2026-03-30	14.510	14.850	14.360	14.690	14.690	6,445,980
2026-03-27	14.200	14.560	14.100	14.520	14.520	4,356,400
2026-03-26	14.640	14.780	14.220	14.330	14.330	4,895,280
2026-03-25	14.460	14.770	14.430	14.610	14.610	4,685,980
2026-03-24	14.590	14.650	14.080	14.430	14.430	7,413,440
2026-03-23	14.830	15.140	14.100	14.200	14.200	9,492,630
2026-03-20	15.690	15.790	15.030	15.030	15.030	6,633,871
2026-03-19	15.970	16.000	15.560	15.650	15.650	6,371,060
2026-03-18	16.120	16.250	16.000	16.120	16.120	5,283,100
2026-03-17	16.420	16.620	16.070	16.100	16.100	5,593,600
2026-03-16	16.400	16.410	16.000	16.310	16.310	5,701,510
2026-03-13	16.550	16.750	16.300	16.340	16.340	5,723,280
2026-03-12	16.930	17.000	16.510	16.620	16.620	6,774,080
2026-03-11	17.170	17.400	17.000	17.000	17.000	6,276,600
2026-03-10	17.160	17.230	16.990	17.160	17.160	6,048,164
2026-03-09	16.900	17.300	16.710	17.020	17.020	13,677,380
2026-03-06	15.760	17.300	15.750	17.110	17.110	19,222,470
2026-03-05	15.880	15.950	15.620	15.790	15.790	7,277,069
2026-03-04	15.860	16.030	15.580	15.610	15.610	8,077,128
2026-03-03	16.890	17.040	15.940	15.960	15.960	9,158,500
2026-03-02	16.880	17.140	16.810	16.890	16.890	7,382,200
2026-02-27	17.270	17.360	17.200	17.220	17.220	5,802,452
2026-02-26	17.250	17.390	17.110	17.370	17.370	5,773,740
2026-02-25	17.410	17.460	17.240	17.280	17.280	6,256,100
2026-02-24	17.860	17.870	17.290	17.360	17.360	11,249,378
2026-02-13	17.460	17.810	17.370	17.630	17.630	6,705,551
2026-02-12	17.280	17.460	17.160	17.440	17.440	5,344,640
2026-02-11	17.220	17.390	17.110	17.210	17.210	5,034,780
2026-02-10	17.090	17.340	17.010	17.250	17.250	5,051,040
2026-02-09	17.080	17.200	16.900	17.160	17.160	5,703,820
2026-02-06	16.830	17.250	16.620	16.880	16.880	5,997,480
2026-02-05	17.280	17.280	16.860	16.900	16.900	6,042,190
2026-02-04	17.280	17.370	17.070	17.320	17.320	5,921,500
2026-02-03	17.140	17.370	16.880	17.340	17.340	7,691,171
2026-02-02	17.170	17.450	16.910	16.910	16.910	9,685,637
2026-01-30	16.860	17.350	16.450	17.210	17.210	11,537,081
2026-01-29	17.440	17.480	16.800	16.860	16.860	10,035,637
2026-01-28	17.890	17.950	17.330	17.390	17.390	8,969,501
2026-01-27	18.000	18.120	17.390	17.880	17.880	11,280,669
2026-01-26	19.100	19.400	17.930	18.080	18.080	15,369,426
2026-01-23	18.620	18.930	18.300	18.740	18.740	14,097,540
2026-01-22	18.480	18.730	18.350	18.470	18.470	8,682,040
2026-01-21	18.220	18.590	18.130	18.480	18.480	10,318,768
2026-01-20	18.580	18.900	18.210	18.400	18.400	12,264,600

← NewerPage 3 of 21 · 1,217 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.