Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.880	13.380	12.600	13.210	13.210	25,827,730
2025-01-20	12.750	12.920	12.450	12.880	12.880	18,646,580
2025-01-17	12.390	13.000	12.330	12.590	12.590	15,764,640
2025-01-16	12.690	12.840	12.350	12.390	12.390	18,060,134
2025-01-15	12.530	12.940	12.440	12.690	12.690	22,314,580
2025-01-14	11.610	12.550	11.610	12.510	12.510	21,410,560
2025-01-13	11.430	12.020	11.390	11.720	11.720	13,701,580
2025-01-10	11.780	12.160	11.660	11.670	11.670	19,727,689
2025-01-09	10.990	12.220	10.930	11.780	11.780	21,205,964
2025-01-08	11.000	11.270	10.520	11.110	11.110	10,564,842
2025-01-07	10.700	11.080	10.700	11.020	11.020	7,449,807
2025-01-06	10.660	10.880	10.410	10.800	10.800	8,647,345
2025-01-03	11.450	11.550	10.620	10.660	10.660	12,170,160
2025-01-02	11.630	11.870	11.220	11.380	11.380	12,776,880
2024-12-31	12.120	12.200	11.720	11.720	11.720	9,711,900
2024-12-30	12.510	12.530	12.070	12.150	12.150	11,859,944
2024-12-27	12.880	12.970	12.460	12.530	12.530	17,242,028
2024-12-26	12.400	12.980	12.270	12.890	12.890	20,471,449
2024-12-25	12.440	12.990	12.150	12.580	12.580	20,542,263
2024-12-24	12.110	12.700	11.990	12.370	12.370	19,295,138
2024-12-23	12.180	12.240	11.580	11.620	11.620	11,709,480
2024-12-20	11.910	12.260	11.860	12.230	12.230	10,366,300
2024-12-19	11.830	12.100	11.780	11.910	11.910	8,331,191
2024-12-18	12.220	12.250	11.830	12.010	12.010	11,268,504
2024-12-17	12.640	12.720	12.100	12.150	12.150	11,813,970
2024-12-16	12.930	12.980	12.580	12.700	12.700	13,726,592
2024-12-13	13.300	13.720	12.930	12.970	12.970	23,289,799
2024-12-12	14.290	14.450	13.150	13.320	13.320	31,099,300
2024-12-11	13.350	14.000	12.990	13.830	13.830	32,258,753
2024-12-10	13.210	13.690	12.990	13.480	13.480	33,593,891
2024-12-09	12.650	13.160	12.580	12.810	12.810	19,270,400
2024-12-06	12.880	13.060	12.440	12.660	12.660	19,333,100
2024-12-05	12.720	13.110	12.590	12.930	12.930	20,795,660
2024-12-04	12.480	13.280	12.430	12.780	12.780	26,689,510
2024-12-03	12.610	13.230	12.400	12.690	12.690	26,950,600
2024-12-02	12.300	12.890	12.300	12.610	12.610	30,351,860
2024-11-29	11.450	12.450	11.420	12.230	12.230	29,132,529
2024-11-28	11.800	11.950	11.450	11.530	11.530	14,656,740
2024-11-27	11.450	11.800	11.190	11.770	11.770	20,004,054
2024-11-26	11.900	12.000	11.410	11.470	11.470	22,432,832
2024-11-25	12.120	12.310	11.660	12.050	12.050	26,979,494
2024-11-22	12.800	13.100	12.140	12.170	12.170	42,449,462
2024-11-21	13.200	14.010	12.800	13.340	13.340	66,905,905
2024-11-20	12.240	12.740	12.200	12.740	12.740	24,845,564
2024-11-19	10.590	11.580	10.570	11.580	11.580	24,422,003
2024-11-18	10.550	10.830	10.410	10.530	10.530	10,282,960
2024-11-15	10.760	10.900	10.470	10.500	10.500	9,134,856
2024-11-14	11.320	11.320	10.780	10.820	10.820	11,671,640
2024-11-13	11.130	11.350	10.990	11.320	11.320	11,165,433
2024-11-12	11.500	11.540	11.120	11.250	11.250	15,439,525
2024-11-11	10.970	11.450	10.970	11.420	11.420	18,040,634
2024-11-08	10.940	11.230	10.830	10.960	10.960	16,631,280
2024-11-07	10.680	10.860	10.560	10.800	10.800	15,292,480
2024-11-06	10.550	11.200	10.500	10.780	10.780	21,215,341
2024-11-05	10.400	10.630	10.150	10.600	10.600	21,580,090
2024-11-04	9.560	10.380	9.530	10.250	10.250	18,046,808
2024-11-01	9.800	9.970	9.510	9.560	9.560	9,021,480
2024-10-31	9.800	9.950	9.640	9.930	9.930	8,635,000
2024-10-30	9.730	9.950	9.660	9.840	9.840	9,347,740
2024-10-29	10.150	10.280	9.770	9.780	9.780	9,826,286

← NewerPage 8 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.