Jiangsu Guomao Reducer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.040 | 10.150 | 9.930 | 10.150 | 10.150 | 8,434,642 |
| 2024-10-25 | 9.770 | 10.020 | 9.730 | 10.000 | 10.000 | 7,243,607 |
| 2024-10-24 | 9.840 | 9.860 | 9.680 | 9.740 | 9.740 | 6,988,964 |
| 2024-10-23 | 9.810 | 10.040 | 9.790 | 9.860 | 9.860 | 8,018,256 |
| 2024-10-22 | 9.670 | 9.920 | 9.550 | 9.860 | 9.860 | 8,624,777 |
| 2024-10-21 | 9.800 | 9.870 | 9.540 | 9.620 | 9.620 | 10,095,872 |
| 2024-10-18 | 9.290 | 9.850 | 9.270 | 9.680 | 9.680 | 10,804,710 |
| 2024-10-17 | 9.420 | 9.620 | 9.290 | 9.300 | 9.300 | 6,684,140 |
| 2024-10-16 | 9.400 | 9.600 | 9.300 | 9.410 | 9.410 | 8,551,785 |
| 2024-10-15 | 9.630 | 9.890 | 9.510 | 9.520 | 9.520 | 8,567,000 |
| 2024-10-14 | 9.730 | 9.860 | 9.440 | 9.800 | 9.800 | 8,093,713 |
| 2024-10-11 | 10.260 | 10.260 | 9.500 | 9.620 | 9.620 | 10,801,220 |
| 2024-10-10 | 10.800 | 10.950 | 10.310 | 10.370 | 10.370 | 12,804,198 |
| 2024-10-09 | 11.530 | 11.530 | 10.560 | 10.680 | 10.680 | 16,829,580 |
| 2024-10-08 | 11.770 | 11.770 | 11.130 | 11.710 | 11.710 | 19,736,117 |
| 2024-09-30 | 10.260 | 10.700 | 10.110 | 10.700 | 10.700 | 20,343,668 |
| 2024-09-27 | 9.250 | 9.850 | 9.130 | 9.730 | 9.730 | 11,121,255 |
| 2024-09-26 | 8.680 | 9.160 | 8.560 | 9.130 | 9.130 | 12,790,240 |
| 2024-09-25 | 8.550 | 8.890 | 8.550 | 8.610 | 8.610 | 11,056,860 |
| 2024-09-24 | 8.130 | 8.520 | 8.060 | 8.520 | 8.520 | 10,574,870 |
| 2024-09-23 | 7.990 | 8.120 | 7.920 | 8.050 | 8.050 | 5,669,089 |
| 2024-09-20 | 8.200 | 8.210 | 7.940 | 8.000 | 8.000 | 6,517,308 |
| 2024-09-19 | 8.000 | 8.350 | 7.880 | 8.200 | 8.200 | 8,190,969 |
| 2024-09-18 | 7.800 | 7.960 | 7.740 | 7.900 | 7.900 | 4,726,120 |
| 2024-09-13 | 8.010 | 8.020 | 7.790 | 7.790 | 7.790 | 5,587,500 |
| 2024-09-12 | 7.970 | 8.240 | 7.970 | 8.000 | 8.000 | 6,340,280 |
| 2024-09-11 | 7.910 | 8.060 | 7.870 | 7.970 | 7.970 | 4,257,280 |
| 2024-09-10 | 7.910 | 7.990 | 7.760 | 7.950 | 7.950 | 5,044,026 |
| 2024-09-09 | 7.940 | 7.980 | 7.830 | 7.890 | 7.890 | 4,519,905 |
| 2024-09-06 | 8.180 | 8.270 | 7.940 | 7.950 | 7.950 | 6,417,266 |
| 2024-09-05 | 8.050 | 8.360 | 8.050 | 8.230 | 8.230 | 5,012,880 |
| 2024-09-04 | 8.090 | 8.280 | 8.090 | 8.130 | 8.130 | 4,979,840 |
| 2024-09-03 | 7.990 | 8.230 | 7.990 | 8.180 | 8.180 | 6,557,900 |
| 2024-09-02 | 8.350 | 8.380 | 8.040 | 8.060 | 8.060 | 9,658,460 |
| 2024-08-30 | 8.300 | 8.530 | 8.030 | 8.370 | 8.370 | 11,747,060 |
| 2024-08-29 | 7.970 | 8.280 | 7.920 | 8.240 | 8.240 | 5,333,140 |
| 2024-08-28 | 7.910 | 8.130 | 7.860 | 7.990 | 7.990 | 4,200,800 |
| 2024-08-27 | 8.080 | 8.140 | 7.930 | 7.950 | 7.950 | 3,585,570 |
| 2024-08-26 | 7.990 | 8.160 | 7.970 | 8.140 | 8.140 | 5,099,860 |
| 2024-08-23 | 8.000 | 8.040 | 7.850 | 7.970 | 7.970 | 5,457,080 |
| 2024-08-22 | 8.220 | 8.270 | 7.970 | 8.000 | 8.000 | 5,646,340 |
| 2024-08-21 | 8.210 | 8.350 | 8.140 | 8.220 | 8.220 | 4,137,280 |
| 2024-08-20 | 8.350 | 8.410 | 8.170 | 8.200 | 8.200 | 5,552,804 |
| 2024-08-19 | 8.500 | 8.620 | 8.310 | 8.350 | 8.350 | 6,351,900 |
| 2024-08-16 | 8.580 | 8.660 | 8.470 | 8.500 | 8.500 | 5,664,140 |
| 2024-08-15 | 8.490 | 8.680 | 8.430 | 8.550 | 8.550 | 5,828,940 |
| 2024-08-14 | 8.540 | 8.610 | 8.390 | 8.540 | 8.540 | 5,746,300 |
| 2024-08-13 | 8.500 | 8.580 | 8.370 | 8.540 | 8.540 | 4,465,122 |
| 2024-08-12 | 8.520 | 8.610 | 8.430 | 8.500 | 8.500 | 4,116,700 |
| 2024-08-09 | 8.730 | 8.840 | 8.580 | 8.580 | 8.580 | 4,940,000 |
| 2024-08-08 | 8.770 | 8.820 | 8.590 | 8.740 | 8.740 | 5,791,180 |
| 2024-08-07 | 8.930 | 9.050 | 8.770 | 8.790 | 8.790 | 5,862,400 |
| 2024-08-06 | 8.750 | 8.950 | 8.750 | 8.910 | 8.910 | 5,393,520 |
| 2024-08-05 | 8.800 | 9.060 | 8.660 | 8.660 | 8.660 | 6,219,360 |
| 2024-08-02 | 9.200 | 9.250 | 8.900 | 8.930 | 8.930 | 5,977,840 |
| 2024-08-01 | 9.380 | 9.510 | 9.120 | 9.200 | 9.200 | 9,446,240 |
| 2024-07-31 | 8.690 | 9.220 | 8.620 | 9.210 | 9.210 | 12,185,330 |
| 2024-07-30 | 8.580 | 8.750 | 8.450 | 8.690 | 8.690 | 5,991,600 |
| 2024-07-29 | 8.830 | 8.830 | 8.550 | 8.610 | 8.610 | 5,517,200 |
| 2024-07-26 | 8.470 | 8.820 | 8.430 | 8.770 | 8.770 | 8,738,381 |
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.