Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.600	12.930	12.470	12.810	12.810	5,776,994
2026-10-19	12.040	12.750	11.990	12.650	12.650	7,340,158
2026-10-16	12.100	12.440	11.920	12.140	12.140	4,251,980
2026-10-15	12.160	12.180	11.760	11.850	11.850	5,669,649
2026-10-14	12.640	12.640	12.330	12.340	12.340	3,110,800
2026-10-13	12.410	12.790	12.130	12.650	12.650	5,295,131
2026-10-12	12.820	12.840	12.470	12.530	12.530	3,842,840
2026-10-09	12.810	12.950	12.460	12.880	12.760	6,362,586
2026-10-08	13.330	13.360	12.760	12.810	12.691	5,971,000
2026-09-30	13.200	13.400	13.110	13.290	13.290	4,744,080
2026-09-29	12.850	13.250	12.850	13.150	13.150	4,349,621
2026-09-28	13.080	13.360	12.850	12.930	12.930	4,652,900
2026-09-24	13.140	13.430	13.090	13.290	13.290	5,260,455
2026-09-23	13.290	13.350	13.170	13.180	13.180	4,336,100
2026-09-22	13.370	13.450	13.220	13.260	13.260	5,163,170
2026-09-21	13.140	13.370	13.040	13.180	13.180	5,036,647
2026-09-18	13.030	13.250	13.020	13.070	13.070	3,294,908
2026-09-17	12.880	13.110	12.810	12.980	12.980	4,122,870
2026-09-16	12.770	12.960	12.650	12.910	12.910	3,365,900
2026-09-15	12.880	12.940	12.750	12.770	12.770	3,177,900
2026-09-14	12.760	12.950	12.670	12.850	12.850	3,120,600
2026-09-11	13.010	13.020	12.630	12.830	12.830	5,542,500
2026-09-10	13.200	13.220	13.010	13.120	13.120	3,352,708
2026-09-09	13.420	13.460	13.210	13.250	13.250	4,148,400
2026-09-08	13.490	13.530	13.350	13.420	13.420	4,123,071
2026-09-07	13.600	13.640	13.430	13.490	13.490	4,616,401
2026-09-04	13.770	13.930	13.440	13.490	13.490	5,111,400
2026-09-03	13.960	14.120	13.680	13.730	13.730	6,208,900
2026-09-02	13.970	14.060	13.810	13.920	13.920	4,819,186
2026-09-01	14.500	14.610	14.080	14.120	14.120	10,227,060
2026-08-31	13.530	14.600	13.410	14.460	14.460	15,373,651
2026-08-28	13.570	13.960	13.410	13.430	13.430	7,385,580
2026-08-27	13.010	13.230	13.000	13.220	13.220	2,978,240
2026-08-26	13.110	13.330	13.060	13.090	13.090	3,038,892
2026-08-25	12.860	13.230	12.840	13.180	13.180	3,369,500
2026-08-24	13.070	13.160	12.780	12.940	12.940	3,537,451
2026-08-21	13.120	13.150	12.890	13.100	13.100	3,016,120
2026-08-20	12.980	13.270	12.970	13.150	13.150	4,220,677
2026-08-19	13.900	13.900	12.820	12.870	12.870	9,132,347
2026-08-18	13.700	13.960	13.650	13.880	13.880	5,826,780
2026-08-17	13.260	13.840	13.210	13.730	13.730	6,152,137
2026-08-14	13.410	13.420	13.140	13.260	13.260	3,642,577
2026-08-13	13.630	13.670	13.330	13.350	13.350	4,358,300
2026-08-12	13.540	13.680	13.450	13.620	13.620	3,573,966
2026-08-11	13.620	13.720	13.420	13.570	13.570	4,291,300
2026-08-10	13.540	13.740	13.370	13.600	13.600	4,323,130
2026-08-07	13.590	13.690	13.470	13.580	13.580	4,153,040
2026-08-06	13.800	13.860	13.450	13.570	13.570	5,361,900
2026-08-05	13.470	13.830	13.470	13.750	13.750	5,439,289
2026-08-04	13.610	13.930	13.510	13.630	13.630	6,058,685
2026-08-03	13.040	13.590	13.040	13.490	13.490	6,266,840
2026-07-31	13.010	13.320	12.920	13.120	13.120	7,146,994
2026-07-30	12.700	12.990	12.570	12.650	12.650	5,630,700
2026-07-29	12.500	12.820	12.350	12.790	12.790	7,421,800
2026-07-28	12.240	12.540	12.160	12.350	12.350	4,802,393
2026-07-27	12.110	12.480	12.060	12.350	12.350	4,794,920
2026-07-24	12.350	12.370	12.000	12.050	12.050	5,878,493
2026-07-23	12.310	12.520	12.200	12.490	12.490	4,184,700
2026-07-22	12.640	12.640	12.300	12.310	12.310	6,317,400
2026-07-21	12.450	12.780	12.160	12.660	12.660	6,920,356

Page 1 of 3 · 121 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.