Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.530	15.630	15.230	15.600	15.600	6,172,479
2025-10-22	15.670	15.930	15.530	15.710	15.710	5,704,823
2025-10-21	15.630	15.850	15.460	15.780	15.780	6,246,180
2025-10-20	15.500	15.960	15.400	15.530	15.530	9,095,504
2025-10-17	15.960	16.000	15.290	15.300	15.300	11,662,100
2025-10-16	16.560	16.560	15.960	16.000	16.000	9,873,380
2025-10-15	16.220	16.730	15.780	16.630	16.630	12,401,700
2025-10-14	17.120	17.240	16.120	16.130	16.130	17,879,653
2025-10-13	16.500	17.250	16.500	16.950	16.950	19,779,320
2025-10-10	17.350	18.530	17.320	17.530	17.530	26,520,642
2025-10-09	17.110	17.450	16.770	17.300	17.300	15,408,435
2025-09-30	17.330	17.330	16.930	17.030	17.030	10,576,834
2025-09-29	16.930	17.350	16.730	17.220	17.220	10,606,360
2025-09-26	17.390	17.450	16.860	16.860	16.860	14,575,837
2025-09-25	17.480	18.070	17.410	17.550	17.550	15,723,923
2025-09-24	17.180	17.510	16.820	17.450	17.450	14,506,550
2025-09-23	17.300	17.430	16.870	17.260	17.260	19,132,718
2025-09-22	17.190	17.560	17.150	17.320	17.320	11,864,481
2025-09-19	17.840	17.990	17.100	17.160	17.160	22,198,510
2025-09-18	18.440	18.990	17.650	17.990	17.990	44,234,263
2025-09-17	17.720	18.620	17.500	18.410	18.410	36,271,242
2025-09-16	16.830	17.550	16.750	17.550	17.550	28,836,617
2025-09-15	16.750	17.350	16.700	16.750	16.750	15,045,290
2025-09-12	17.200	17.280	16.800	16.880	16.880	14,131,040
2025-09-11	16.790	17.210	16.520	17.190	17.190	15,995,717
2025-09-10	16.910	17.240	16.750	16.880	16.880	13,187,060
2025-09-09	17.300	17.350	16.900	16.970	16.970	18,166,796
2025-09-08	16.550	17.390	16.420	17.170	17.170	25,993,639
2025-09-05	15.600	16.570	15.470	16.540	16.540	24,102,696
2025-09-04	16.290	16.600	15.330	15.630	15.630	23,715,390
2025-09-03	16.850	17.430	16.200	16.290	16.290	23,682,200
2025-09-02	16.620	17.060	15.850	16.790	16.790	28,324,097
2025-09-01	16.860	17.210	16.400	16.790	16.790	21,017,040
2025-08-29	16.590	17.200	16.080	16.860	16.860	32,172,274
2025-08-28	16.100	16.270	15.560	16.130	16.130	14,736,734
2025-08-27	16.520	16.740	16.010	16.080	16.080	16,484,302
2025-08-26	16.810	16.810	16.520	16.540	16.540	12,435,788
2025-08-25	16.820	17.150	16.510	16.840	16.840	19,933,498
2025-08-22	16.160	16.990	16.080	16.650	16.650	21,480,320
2025-08-21	16.540	16.630	16.050	16.160	16.160	14,240,056
2025-08-20	16.500	16.630	16.220	16.540	16.540	14,683,881
2025-08-19	16.090	16.820	15.780	16.580	16.580	24,055,718
2025-08-18	16.000	16.320	15.930	16.080	16.080	18,780,705
2025-08-15	15.350	15.830	15.350	15.750	15.750	16,584,124
2025-08-14	15.730	15.860	15.180	15.460	15.460	13,190,680
2025-08-13	15.630	15.780	15.500	15.710	15.710	11,733,042
2025-08-12	15.770	15.770	15.340	15.650	15.650	10,806,179
2025-08-11	15.650	15.890	15.610	15.770	15.770	9,315,139
2025-08-08	15.820	15.880	15.600	15.610	15.610	10,262,825
2025-08-07	16.260	16.260	15.720	15.940	15.940	15,081,979
2025-08-06	15.650	16.250	15.580	16.160	16.160	22,038,699
2025-08-05	15.780	15.860	15.530	15.690	15.690	9,795,600
2025-08-04	14.700	15.580	14.650	15.570	15.570	12,449,154
2025-08-01	14.900	15.020	14.730	14.830	14.830	7,821,640
2025-07-31	15.110	15.400	14.710	14.820	14.820	14,439,501
2025-07-30	15.670	15.680	15.080	15.140	15.140	11,388,920
2025-07-29	15.780	15.780	15.500	15.690	15.690	6,470,900
2025-07-28	15.640	15.920	15.570	15.670	15.670	8,626,511
2025-07-25	15.750	15.750	15.400	15.500	15.500	8,307,860
2025-07-24	15.530	15.820	15.520	15.680	15.680	8,064,900

← NewerPage 5 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.