Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.820	15.940	15.510	15.560	15.560	13,471,579
2025-07-22	15.870	16.490	15.650	15.990	15.990	17,303,561
2025-07-21	15.850	16.160	15.740	15.940	15.940	14,556,837
2025-07-18	15.670	15.850	15.600	15.740	15.740	10,386,260
2025-07-17	15.700	15.930	15.430	15.720	15.720	14,167,855
2025-07-16	15.020	15.900	14.970	15.820	15.820	24,425,495
2025-07-15	15.330	15.340	15.040	15.220	15.220	22,609,584
2025-07-14	14.320	15.330	14.140	15.060	15.060	25,901,315
2025-07-11	13.840	14.280	13.760	14.170	14.170	9,676,940
2025-07-10	13.780	13.920	13.700	13.840	13.840	5,553,754
2025-07-09	14.010	14.300	13.860	13.860	13.860	9,366,400
2025-07-08	13.810	13.970	13.650	13.860	13.860	7,123,200
2025-07-07	13.810	13.890	13.580	13.700	13.700	5,938,800
2025-07-04	14.140	14.150	13.840	13.890	13.890	6,659,900
2025-07-03	14.130	14.340	14.040	14.140	14.140	4,690,018
2025-07-02	14.450	14.500	14.050	14.170	14.170	7,690,400
2025-07-01	14.550	14.550	14.200	14.460	14.460	7,483,463
2025-06-30	14.320	14.670	14.240	14.540	14.540	7,918,140
2025-06-27	14.300	14.440	14.160	14.300	14.300	5,875,120
2025-06-26	14.520	14.650	14.290	14.310	14.310	8,874,660
2025-06-25	14.310	14.670	14.210	14.520	14.520	11,797,320
2025-06-24	13.610	14.290	13.610	14.210	14.210	12,657,968
2025-06-23	13.350	13.680	13.270	13.560	13.560	7,185,498
2025-06-20	13.850	14.190	13.540	13.560	13.560	10,318,200
2025-06-19	14.300	14.740	14.030	14.070	14.070	17,112,775
2025-06-18	14.080	14.500	13.580	14.400	14.400	18,395,719
2025-06-17	13.850	14.820	13.850	14.070	14.070	18,542,317
2025-06-16	12.980	13.880	12.830	13.700	13.700	16,695,108
2025-06-13	14.280	14.350	13.780	13.830	13.830	13,862,885
2025-06-12	14.600	14.610	14.290	14.410	14.410	5,621,547
2025-06-11	14.720	14.820	14.560	14.580	14.580	5,775,486
2025-06-10	15.000	15.000	14.420	14.700	14.700	9,218,764
2025-06-09	14.910	15.190	14.900	14.990	14.990	6,295,140
2025-06-06	15.100	15.100	14.800	14.850	14.850	6,468,873
2025-06-05	14.800	15.190	14.570	15.100	15.100	9,783,766
2025-06-04	14.570	14.930	14.560	14.770	14.770	7,750,437
2025-06-03	14.450	14.760	14.370	14.600	14.600	5,731,260
2025-05-30	15.010	15.080	14.510	14.560	14.560	9,900,720
2025-05-29	14.940	15.250	14.890	15.160	15.160	9,903,374
2025-05-28	15.110	15.230	14.750	14.930	14.930	9,195,721
2025-05-27	15.500	15.550	14.750	15.110	15.110	12,163,489
2025-05-26	15.550	15.700	15.300	15.580	15.580	8,402,700
2025-05-23	15.730	16.080	15.550	15.560	15.560	10,956,068
2025-05-22	16.280	16.500	15.690	15.780	15.780	16,673,022
2025-05-21	16.350	16.960	16.300	16.400	16.400	15,066,821
2025-05-20	17.030	17.400	16.300	16.600	16.600	24,704,061
2025-05-19	17.380	17.950	16.920	17.760	17.760	36,614,463
2025-05-16	16.000	17.090	15.910	17.000	17.000	23,355,370
2025-05-15	16.320	16.370	15.900	16.000	16.000	8,656,220
2025-05-14	16.420	16.720	16.300	16.400	16.400	10,672,217
2025-05-13	17.030	17.170	16.500	16.560	16.560	10,261,690
2025-05-12	16.850	16.900	16.500	16.800	16.800	15,146,465
2025-05-09	17.200	17.400	16.180	16.420	16.420	23,066,199
2025-05-08	16.650	17.670	16.650	17.480	17.480	29,736,805
2025-05-07	16.800	17.300	16.460	16.650	16.650	23,027,900
2025-05-06	16.060	16.710	16.000	16.650	16.650	19,257,700
2025-04-30	15.310	15.980	15.300	15.810	15.810	15,492,540
2025-04-29	14.460	15.500	14.250	15.350	15.350	16,863,620
2025-04-28	15.530	15.530	14.850	14.850	14.850	9,850,300
2025-04-25	15.410	15.600	15.260	15.380	15.380	8,198,699

← NewerPage 6 of 21 · 1,212 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.