Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.740 | 7.820 | 7.420 | 7.810 | 7.810 | 8,994,583 |
| 2026-10-22 | 7.780 | 7.830 | 7.680 | 7.750 | 7.750 | 4,813,899 |
| 2026-10-21 | 7.610 | 7.740 | 7.590 | 7.680 | 7.680 | 5,046,100 |
| 2026-10-20 | 7.560 | 7.660 | 7.510 | 7.610 | 7.610 | 3,103,700 |
| 2026-10-19 | 7.550 | 7.600 | 7.410 | 7.570 | 7.570 | 5,481,800 |
| 2026-10-16 | 7.620 | 7.710 | 7.580 | 7.620 | 7.620 | 5,019,300 |
| 2026-10-15 | 7.700 | 7.700 | 7.500 | 7.560 | 7.560 | 7,128,010 |
| 2026-10-14 | 7.740 | 7.850 | 7.680 | 7.760 | 7.760 | 5,201,300 |
| 2026-10-13 | 7.630 | 7.720 | 7.500 | 7.700 | 7.700 | 5,443,808 |
| 2026-10-12 | 7.700 | 7.770 | 7.580 | 7.630 | 7.630 | 5,693,700 |
| 2026-10-09 | 7.730 | 7.730 | 7.500 | 7.700 | 7.700 | 7,830,500 |
| 2026-10-08 | 7.790 | 7.880 | 7.660 | 7.730 | 7.730 | 5,251,600 |
| 2026-09-30 | 7.840 | 7.870 | 7.730 | 7.760 | 7.760 | 4,043,207 |
| 2026-09-29 | 7.750 | 7.850 | 7.740 | 7.790 | 7.790 | 5,010,800 |
| 2026-09-28 | 7.920 | 7.920 | 7.660 | 7.750 | 7.750 | 8,289,958 |
| 2026-09-24 | 7.900 | 8.070 | 7.830 | 7.870 | 7.870 | 9,036,007 |
| 2026-09-23 | 7.940 | 7.950 | 7.820 | 7.920 | 7.920 | 5,538,692 |
| 2026-09-22 | 7.970 | 8.020 | 7.860 | 7.940 | 7.940 | 9,545,600 |
| 2026-09-21 | 8.000 | 8.080 | 7.960 | 7.990 | 7.990 | 5,387,800 |
| 2026-09-18 | 8.020 | 8.090 | 7.960 | 8.010 | 8.010 | 6,859,000 |
| 2026-09-17 | 8.000 | 8.090 | 7.950 | 7.980 | 7.980 | 3,891,701 |
| 2026-09-16 | 7.940 | 8.060 | 7.860 | 8.020 | 8.020 | 5,634,800 |
| 2026-09-15 | 7.910 | 7.970 | 7.860 | 7.930 | 7.930 | 7,020,090 |
| 2026-09-14 | 7.970 | 8.050 | 7.900 | 7.980 | 7.980 | 10,772,490 |
| 2026-09-11 | 7.920 | 8.000 | 7.830 | 7.970 | 7.970 | 6,619,700 |
| 2026-09-10 | 8.060 | 8.100 | 7.930 | 7.990 | 7.990 | 5,815,200 |
| 2026-09-09 | 8.150 | 8.230 | 8.040 | 8.110 | 8.110 | 6,579,202 |
| 2026-09-08 | 8.180 | 8.250 | 8.130 | 8.150 | 8.150 | 7,250,200 |
| 2026-09-07 | 8.010 | 8.250 | 7.990 | 8.180 | 8.180 | 12,302,600 |
| 2026-09-04 | 8.210 | 8.330 | 8.010 | 8.050 | 8.050 | 9,596,800 |
| 2026-09-03 | 8.260 | 8.300 | 8.150 | 8.160 | 8.160 | 7,446,801 |
| 2026-09-02 | 8.270 | 8.380 | 8.150 | 8.260 | 8.260 | 11,279,701 |
| 2026-09-01 | 8.300 | 8.430 | 8.190 | 8.360 | 8.360 | 19,287,201 |
| 2026-08-31 | 8.360 | 8.400 | 8.100 | 8.200 | 8.200 | 14,123,600 |
| 2026-08-28 | 8.260 | 8.510 | 8.180 | 8.400 | 8.400 | 15,704,200 |
| 2026-08-27 | 8.180 | 8.340 | 8.140 | 8.310 | 8.310 | 10,973,701 |
| 2026-08-26 | 8.090 | 8.280 | 8.030 | 8.180 | 8.180 | 12,177,684 |
| 2026-08-25 | 8.170 | 8.180 | 8.040 | 8.090 | 8.090 | 6,169,700 |
| 2026-08-24 | 8.080 | 8.180 | 8.040 | 8.120 | 8.120 | 4,889,700 |
| 2026-08-21 | 8.130 | 8.170 | 8.030 | 8.110 | 8.110 | 5,071,684 |
| 2026-08-20 | 8.190 | 8.240 | 8.050 | 8.110 | 8.110 | 4,316,600 |
| 2026-08-19 | 8.270 | 8.270 | 8.070 | 8.100 | 8.100 | 7,540,000 |
| 2026-08-18 | 8.130 | 8.340 | 8.130 | 8.220 | 8.220 | 8,187,702 |
| 2026-08-17 | 8.140 | 8.240 | 8.040 | 8.200 | 8.200 | 6,477,310 |
| 2026-08-14 | 8.060 | 8.220 | 7.970 | 8.160 | 8.160 | 7,580,000 |
| 2026-08-13 | 8.160 | 8.230 | 8.060 | 8.060 | 8.060 | 5,947,900 |
| 2026-08-12 | 8.230 | 8.320 | 8.130 | 8.200 | 8.200 | 7,644,459 |
| 2026-08-11 | 8.590 | 8.590 | 8.210 | 8.260 | 8.260 | 14,549,100 |
| 2026-08-10 | 8.250 | 8.700 | 8.200 | 8.600 | 8.600 | 19,379,000 |
| 2026-08-07 | 8.070 | 8.180 | 7.920 | 8.170 | 8.170 | 8,074,400 |
| 2026-08-06 | 7.890 | 8.160 | 7.890 | 8.150 | 8.150 | 9,236,600 |
| 2026-08-05 | 7.880 | 7.990 | 7.800 | 7.970 | 7.970 | 7,933,000 |
| 2026-08-04 | 7.900 | 7.970 | 7.740 | 7.850 | 7.850 | 8,179,300 |
| 2026-08-03 | 7.740 | 7.870 | 7.620 | 7.780 | 7.780 | 6,859,981 |
| 2026-07-31 | 7.800 | 7.900 | 7.720 | 7.830 | 7.830 | 6,585,722 |
| 2026-07-30 | 7.670 | 7.830 | 7.600 | 7.780 | 7.780 | 6,617,900 |
| 2026-07-29 | 7.600 | 7.730 | 7.540 | 7.700 | 7.700 | 4,490,600 |
| 2026-07-28 | 7.500 | 7.740 | 7.500 | 7.650 | 7.650 | 4,517,981 |
| 2026-07-27 | 7.440 | 7.650 | 7.380 | 7.630 | 7.630 | 4,640,100 |
| 2026-07-24 | 7.580 | 7.600 | 7.430 | 7.470 | 7.470 | 4,147,700 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.