Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.810	15.940	15.260	15.340	15.340	13,599,933
2025-04-23	15.150	15.950	15.150	15.720	15.720	19,248,440
2025-04-22	15.050	15.250	14.830	14.930	14.930	8,404,300
2025-04-21	14.520	15.290	14.320	15.160	15.160	12,132,965
2025-04-18	14.500	14.760	14.400	14.640	14.640	7,148,240
2025-04-17	14.570	14.880	14.420	14.550	14.550	7,880,780
2025-04-16	15.120	15.120	14.510	14.650	14.650	10,483,280
2025-04-15	15.270	15.400	14.880	15.130	15.130	12,526,100
2025-04-14	15.200	15.750	15.090	15.230	15.230	14,906,919
2025-04-11	14.670	15.570	14.670	15.270	15.270	17,368,640
2025-04-10	14.500	15.180	14.500	14.970	14.970	23,125,112
2025-04-09	12.990	14.310	12.250	14.170	14.170	26,592,161
2025-04-08	14.500	14.600	13.230	13.450	13.450	27,463,042
2025-04-07	15.050	15.480	14.700	14.700	14.700	6,601,000
2025-04-03	16.580	17.090	16.250	16.330	16.330	11,844,800
2025-04-02	16.680	17.190	16.640	16.990	16.990	11,031,500
2025-04-01	17.410	17.550	16.730	16.760	16.760	13,636,260
2025-03-31	17.280	17.550	16.780	17.330	17.330	16,861,420
2025-03-28	17.830	18.120	17.500	17.500	17.500	12,401,741
2025-03-27	17.980	18.560	17.800	17.830	17.830	15,109,950
2025-03-26	18.000	18.740	17.980	18.220	18.220	17,403,560
2025-03-25	18.620	18.730	17.900	18.070	18.070	19,770,903
2025-03-24	19.750	19.830	17.970	18.630	18.630	31,593,374
2025-03-21	21.000	21.000	19.450	19.630	19.630	38,905,925
2025-03-20	20.800	21.880	20.200	21.150	21.150	51,079,406
2025-03-19	20.540	21.170	19.990	20.390	20.390	42,664,381
2025-03-18	18.860	20.750	18.810	20.750	20.750	39,825,410
2025-03-17	17.560	19.060	17.500	18.860	18.860	34,927,605
2025-03-14	17.110	17.810	16.710	17.650	17.650	20,231,194
2025-03-13	18.200	18.300	16.910	17.080	17.080	28,401,748
2025-03-12	18.640	18.780	18.280	18.310	18.310	19,992,012
2025-03-11	18.050	18.860	17.900	18.520	18.520	28,337,689
2025-03-10	19.000	19.780	18.580	18.600	18.600	30,308,687
2025-03-07	18.560	19.860	18.560	19.210	19.210	30,338,140
2025-03-06	18.690	19.080	18.500	18.670	18.670	31,860,813
2025-03-05	17.820	18.450	17.780	18.390	18.390	28,010,640
2025-03-04	17.240	18.420	17.240	17.880	17.880	32,286,210
2025-03-03	18.380	18.570	17.250	17.400	17.400	52,248,731
2025-02-28	20.970	21.060	19.170	19.170	19.170	38,133,482
2025-02-27	20.360	22.000	20.210	21.300	21.300	60,639,062
2025-02-26	22.400	22.400	20.300	20.700	20.700	83,781,724
2025-02-25	18.300	20.480	18.300	20.480	20.480	30,125,720
2025-02-24	18.090	19.800	16.900	18.620	18.620	58,497,455
2025-02-21	16.600	18.150	16.450	18.060	18.060	56,502,759
2025-02-20	15.860	17.390	15.660	16.820	16.820	56,728,643
2025-02-19	14.910	15.900	14.780	15.850	15.850	42,384,053
2025-02-18	14.800	15.250	14.690	14.950	14.950	33,092,939
2025-02-17	14.280	14.980	14.260	14.910	14.910	33,140,200
2025-02-14	14.680	14.840	14.210	14.350	14.350	32,927,423
2025-02-13	14.950	16.160	14.810	14.860	14.860	45,653,595
2025-02-12	14.550	15.190	14.370	14.890	14.890	33,277,730
2025-02-11	14.260	14.750	14.260	14.750	14.750	36,140,048
2025-02-10	14.600	14.770	14.180	14.270	14.270	35,530,285
2025-02-07	14.740	15.120	14.420	14.710	14.710	44,214,340
2025-02-06	13.540	14.990	13.540	14.530	14.530	52,046,705
2025-02-05	13.770	14.130	13.630	13.630	13.630	44,479,446
2025-01-27	14.600	15.170	13.570	13.660	13.660	57,075,642
2025-01-24	14.880	15.480	14.190	15.080	15.080	86,015,334
2025-01-23	13.580	14.070	13.580	14.070	14.070	13,391,218
2025-01-22	13.060	13.090	12.680	12.790	12.790	18,037,400

← NewerPage 7 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.