Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.330	18.660	18.110	18.380	18.380	13,733,892
2026-01-16	17.590	18.320	17.450	18.190	18.190	13,192,007
2026-01-15	17.480	17.820	17.300	17.450	17.450	7,577,230
2026-01-14	18.190	18.200	17.440	17.630	17.630	12,983,650
2026-01-13	18.300	18.490	17.820	17.940	17.940	10,368,308
2026-01-12	18.200	18.380	18.000	18.350	18.350	10,281,272
2026-01-09	18.100	18.230	17.900	18.100	18.100	8,474,744
2026-01-08	18.080	18.190	17.900	18.000	18.000	6,790,800
2026-01-07	17.960	18.330	17.870	18.020	18.020	9,292,749
2026-01-06	18.100	18.250	17.870	17.980	17.980	8,841,400
2026-01-05	18.460	18.460	18.020	18.120	18.120	10,664,162
2025-12-31	18.720	18.720	18.160	18.410	18.410	9,604,051
2025-12-30	18.330	18.600	18.100	18.520	18.520	18,006,782
2025-12-29	18.300	18.550	18.050	18.300	18.300	14,697,242
2025-12-26	17.900	18.360	17.850	18.130	18.130	17,689,900
2025-12-25	17.330	17.780	17.090	17.770	17.770	13,082,620
2025-12-24	16.850	17.150	16.750	17.090	17.090	9,832,541
2025-12-23	17.020	17.040	16.570	16.650	16.650	5,174,600
2025-12-22	16.880	17.040	16.660	16.900	16.900	6,441,874
2025-12-19	16.870	16.950	16.610	16.650	16.650	5,181,640
2025-12-18	16.600	17.050	16.410	16.620	16.620	6,433,661
2025-12-17	16.470	16.880	16.260	16.510	16.510	6,558,190
2025-12-16	16.720	16.720	16.180	16.370	16.370	5,324,460
2025-12-15	17.000	17.000	16.670	16.690	16.690	5,825,905
2025-12-12	17.090	17.200	16.800	16.980	16.980	7,311,800
2025-12-11	17.400	17.490	17.060	17.060	17.060	7,573,398
2025-12-10	17.260	17.450	17.110	17.410	17.410	7,932,777
2025-12-09	17.270	17.380	17.150	17.260	17.260	6,077,449
2025-12-08	17.480	17.480	17.050	17.270	17.270	9,615,742
2025-12-05	16.780	17.260	16.640	17.260	17.260	10,371,900
2025-12-04	16.950	16.990	16.540	16.750	16.750	8,054,479
2025-12-03	16.810	16.990	16.410	16.580	16.580	6,057,654
2025-12-02	17.100	17.310	16.720	16.800	16.800	9,043,800
2025-12-01	16.970	17.380	16.930	17.220	17.220	10,497,298
2025-11-28	16.700	16.990	16.460	16.970	16.970	13,826,469
2025-11-27	16.000	17.050	15.800	16.640	16.640	16,009,256
2025-11-26	15.970	16.040	15.710	15.850	15.850	5,678,000
2025-11-25	16.000	16.260	15.810	15.840	15.840	9,342,654
2025-11-24	15.740	15.960	15.600	15.870	15.870	8,570,800
2025-11-21	15.710	16.060	15.260	15.670	15.670	14,221,860
2025-11-20	15.990	16.130	15.730	15.760	15.760	5,902,020
2025-11-19	16.330	16.550	15.960	15.980	15.980	5,633,410
2025-11-18	16.600	16.640	16.260	16.320	16.320	6,491,020
2025-11-17	16.740	16.820	16.510	16.600	16.600	6,268,160
2025-11-14	16.880	17.000	16.660	16.660	16.660	7,815,900
2025-11-13	17.050	17.250	16.900	17.020	17.020	7,330,733
2025-11-12	17.300	17.390	16.840	17.130	17.130	10,447,520
2025-11-11	17.550	17.770	17.290	17.410	17.410	9,313,520
2025-11-10	18.390	18.510	17.330	17.550	17.550	20,088,854
2025-11-07	18.330	18.680	18.030	18.250	18.250	17,497,308
2025-11-06	18.180	18.800	18.010	18.350	18.350	22,992,850
2025-11-05	17.150	18.200	17.000	17.980	17.980	28,066,926
2025-11-04	17.110	17.380	16.850	17.180	17.180	22,152,073
2025-11-03	16.430	17.000	16.280	16.820	16.820	14,462,353
2025-10-31	16.340	16.660	16.210	16.340	16.340	8,712,566
2025-10-30	16.480	17.080	16.210	16.310	16.310	20,737,991
2025-10-29	15.900	16.190	15.810	16.090	16.090	7,602,310
2025-10-28	15.600	15.940	15.580	15.800	15.800	7,947,440
2025-10-27	15.930	15.990	15.560	15.700	15.700	8,081,732
2025-10-24	15.660	15.850	15.580	15.820	15.820	6,157,300

← NewerPage 4 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.