Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.700 | 3.750 | 3.630 | 3.680 | 3.680 | 9,173,200 |
| 2024-07-26 | 3.510 | 3.780 | 3.510 | 3.700 | 3.700 | 15,550,901 |
| 2024-07-25 | 3.430 | 3.500 | 3.410 | 3.460 | 3.460 | 4,148,800 |
| 2024-07-24 | 3.520 | 3.580 | 3.440 | 3.470 | 3.470 | 5,502,358 |
| 2024-07-23 | 3.550 | 3.650 | 3.510 | 3.520 | 3.520 | 6,774,400 |
| 2024-07-22 | 3.550 | 3.580 | 3.510 | 3.550 | 3.550 | 4,947,900 |
| 2024-07-19 | 3.670 | 3.690 | 3.520 | 3.520 | 3.520 | 9,262,800 |
| 2024-07-18 | 3.630 | 3.720 | 3.490 | 3.720 | 3.720 | 9,395,800 |
| 2024-07-17 | 3.630 | 3.740 | 3.530 | 3.700 | 3.700 | 9,485,368 |
| 2024-07-16 | 3.700 | 3.710 | 3.570 | 3.630 | 3.630 | 6,529,500 |
| 2024-07-15 | 3.760 | 3.770 | 3.670 | 3.690 | 3.690 | 6,598,300 |
| 2024-07-12 | 3.810 | 3.880 | 3.780 | 3.810 | 3.810 | 9,492,420 |
| 2024-07-11 | 3.800 | 3.890 | 3.750 | 3.850 | 3.850 | 11,231,320 |
| 2024-07-10 | 3.730 | 3.860 | 3.670 | 3.750 | 3.750 | 8,916,058 |
| 2024-07-09 | 3.640 | 3.760 | 3.610 | 3.760 | 3.760 | 11,322,099 |
| 2024-07-08 | 3.550 | 3.770 | 3.460 | 3.680 | 3.680 | 11,878,101 |
| 2024-07-05 | 3.550 | 3.650 | 3.450 | 3.600 | 3.600 | 5,977,439 |
| 2024-07-04 | 3.720 | 3.740 | 3.560 | 3.560 | 3.560 | 10,079,500 |
| 2024-07-03 | 3.700 | 3.940 | 3.690 | 3.770 | 3.770 | 13,910,210 |
| 2024-07-02 | 3.610 | 3.980 | 3.580 | 3.730 | 3.730 | 11,494,400 |
| 2024-07-01 | 3.540 | 3.620 | 3.530 | 3.610 | 3.610 | 3,612,800 |
| 2024-06-28 | 3.550 | 3.640 | 3.540 | 3.550 | 3.550 | 3,830,400 |
| 2024-06-27 | 3.620 | 3.650 | 3.560 | 3.580 | 3.580 | 3,817,800 |
| 2024-06-26 | 3.450 | 3.630 | 3.420 | 3.610 | 3.610 | 5,238,500 |
| 2024-06-25 | 3.380 | 3.480 | 3.380 | 3.440 | 3.440 | 4,218,500 |
| 2024-06-24 | 3.520 | 3.530 | 3.360 | 3.380 | 3.380 | 5,306,300 |
| 2024-06-21 | 3.570 | 3.590 | 3.510 | 3.540 | 3.540 | 2,929,500 |
| 2024-06-20 | 3.660 | 3.690 | 3.550 | 3.570 | 3.570 | 3,802,000 |
| 2024-06-19 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 3,727,600 |
| 2024-06-18 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 3,862,901 |
| 2024-06-17 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 3,579,500 |
| 2024-06-14 | 3.610 | 3.640 | 3.550 | 3.620 | 3.620 | 3,820,100 |
| 2024-06-13 | 3.690 | 3.690 | 3.570 | 3.610 | 3.610 | 5,991,700 |
| 2024-06-12 | 3.610 | 3.700 | 3.550 | 3.690 | 3.690 | 3,822,200 |
| 2024-06-11 | 3.590 | 3.620 | 3.510 | 3.610 | 3.610 | 5,478,600 |
| 2024-06-07 | 3.490 | 3.630 | 3.490 | 3.600 | 3.600 | 7,759,900 |
| 2024-06-06 | 3.640 | 3.680 | 3.420 | 3.460 | 3.460 | 7,605,000 |
| 2024-06-05 | 3.750 | 3.770 | 3.640 | 3.640 | 3.640 | 5,776,200 |
| 2024-06-04 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 4,212,500 |
| 2024-06-03 | 3.920 | 3.930 | 3.770 | 3.860 | 3.860 | 5,737,301 |
| 2024-05-31 | 3.910 | 3.940 | 3.870 | 3.930 | 3.930 | 3,050,000 |
| 2024-05-30 | 3.900 | 3.950 | 3.860 | 3.880 | 3.880 | 3,707,804 |
| 2024-05-29 | 3.880 | 3.970 | 3.870 | 3.930 | 3.930 | 3,840,600 |
| 2024-05-28 | 3.990 | 4.010 | 3.900 | 3.900 | 3.900 | 5,171,300 |
| 2024-05-27 | 4.060 | 4.060 | 3.940 | 4.010 | 4.010 | 7,527,100 |
| 2024-05-24 | 4.020 | 4.110 | 3.990 | 4.040 | 4.040 | 5,998,000 |
| 2024-05-23 | 4.130 | 4.130 | 4.010 | 4.020 | 4.020 | 7,915,000 |
| 2024-05-22 | 4.130 | 4.170 | 4.110 | 4.150 | 4.150 | 3,583,540 |
| 2024-05-21 | 4.210 | 4.230 | 4.100 | 4.130 | 4.130 | 6,048,500 |
| 2024-05-20 | 4.190 | 4.270 | 4.150 | 4.230 | 4.230 | 7,552,700 |
| 2024-05-17 | 4.150 | 4.190 | 4.120 | 4.180 | 4.180 | 7,440,400 |
| 2024-05-16 | 4.160 | 4.220 | 4.150 | 4.170 | 4.170 | 8,657,400 |
| 2024-05-15 | 4.100 | 4.190 | 4.100 | 4.120 | 4.120 | 7,676,509 |
| 2024-05-14 | 4.060 | 4.170 | 4.040 | 4.110 | 4.110 | 9,011,700 |
| 2024-05-13 | 4.210 | 4.230 | 4.050 | 4.080 | 4.080 | 15,946,269 |
| 2024-05-10 | 4.250 | 4.460 | 4.170 | 4.330 | 4.330 | 14,997,401 |
| 2024-05-09 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 9,446,910 |
| 2024-05-08 | 4.170 | 4.220 | 4.080 | 4.100 | 4.100 | 6,397,300 |
| 2024-05-07 | 4.170 | 4.240 | 4.120 | 4.170 | 4.170 | 6,950,801 |
| 2024-05-06 | 4.120 | 4.190 | 4.100 | 4.180 | 4.180 | 8,541,702 |
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.