Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.130 | 4.160 | 4.030 | 4.070 | 4.070 | 7,732,001 |
| 2024-04-29 | 4.070 | 4.170 | 4.060 | 4.150 | 4.150 | 13,255,789 |
| 2024-04-26 | 3.990 | 4.280 | 3.930 | 4.140 | 4.140 | 17,024,620 |
| 2024-04-25 | 3.880 | 4.090 | 3.850 | 4.010 | 4.010 | 11,006,368 |
| 2024-04-24 | 3.820 | 3.910 | 3.770 | 3.880 | 3.880 | 7,752,400 |
| 2024-04-23 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 8,112,976 |
| 2024-04-22 | 3.710 | 3.900 | 3.680 | 3.760 | 3.760 | 13,223,701 |
| 2024-04-19 | 3.720 | 3.810 | 3.660 | 3.700 | 3.700 | 8,827,301 |
| 2024-04-18 | 3.850 | 3.870 | 3.730 | 3.760 | 3.760 | 12,045,800 |
| 2024-04-17 | 3.610 | 3.910 | 3.600 | 3.880 | 3.880 | 16,669,600 |
| 2024-04-16 | 4.050 | 4.070 | 3.500 | 3.510 | 3.510 | 22,793,601 |
| 2024-04-15 | 4.400 | 4.490 | 4.010 | 4.120 | 4.120 | 26,930,904 |
| 2024-04-12 | 4.400 | 4.660 | 4.360 | 4.510 | 4.510 | 28,610,701 |
| 2024-04-11 | 4.260 | 4.420 | 4.210 | 4.390 | 4.390 | 12,748,000 |
| 2024-04-10 | 4.360 | 4.510 | 4.250 | 4.300 | 4.300 | 14,720,260 |
| 2024-04-09 | 4.270 | 4.380 | 4.200 | 4.360 | 4.360 | 8,229,361 |
| 2024-04-08 | 4.370 | 4.390 | 4.230 | 4.260 | 4.260 | 9,847,000 |
| 2024-04-03 | 4.450 | 4.480 | 4.330 | 4.420 | 4.420 | 11,196,501 |
| 2024-04-02 | 4.330 | 4.530 | 4.320 | 4.450 | 4.450 | 18,253,596 |
| 2024-04-01 | 4.230 | 4.330 | 4.220 | 4.330 | 4.330 | 9,651,700 |
| 2024-03-29 | 4.120 | 4.240 | 4.110 | 4.240 | 4.240 | 4,783,400 |
| 2024-03-28 | 4.030 | 4.180 | 4.020 | 4.120 | 4.120 | 6,643,700 |
| 2024-03-27 | 4.170 | 4.200 | 4.050 | 4.060 | 4.060 | 5,959,400 |
| 2024-03-26 | 4.160 | 4.220 | 4.060 | 4.170 | 4.170 | 7,577,000 |
| 2024-03-25 | 4.250 | 4.280 | 4.160 | 4.160 | 4.160 | 6,467,514 |
| 2024-03-22 | 4.310 | 4.360 | 4.230 | 4.280 | 4.280 | 9,629,800 |
| 2024-03-21 | 4.340 | 4.370 | 4.250 | 4.340 | 4.340 | 11,152,967 |
| 2024-03-20 | 4.330 | 4.350 | 4.270 | 4.340 | 4.340 | 10,895,685 |
| 2024-03-19 | 4.280 | 4.420 | 4.260 | 4.320 | 4.320 | 16,836,702 |
| 2024-03-18 | 4.210 | 4.280 | 4.210 | 4.270 | 4.270 | 9,691,485 |
| 2024-03-15 | 4.150 | 4.220 | 4.110 | 4.220 | 4.220 | 7,838,761 |
| 2024-03-14 | 4.350 | 4.360 | 4.110 | 4.180 | 4.180 | 12,095,685 |
| 2024-03-13 | 4.210 | 4.320 | 4.200 | 4.220 | 4.220 | 12,469,760 |
| 2024-03-12 | 4.190 | 4.200 | 4.130 | 4.190 | 4.190 | 10,277,649 |
| 2024-03-11 | 4.120 | 4.220 | 4.120 | 4.180 | 4.180 | 9,624,802 |
| 2024-03-08 | 4.170 | 4.240 | 4.110 | 4.180 | 4.180 | 13,817,300 |
| 2024-03-07 | 4.100 | 4.500 | 4.090 | 4.230 | 4.230 | 21,432,100 |
| 2024-03-06 | 4.020 | 4.160 | 4.020 | 4.070 | 4.070 | 12,603,900 |
| 2024-03-05 | 4.240 | 4.260 | 4.040 | 4.080 | 4.080 | 22,442,000 |
| 2024-03-04 | 4.200 | 4.460 | 4.070 | 4.370 | 4.370 | 30,930,248 |
| 2024-03-01 | 4.000 | 4.070 | 3.940 | 4.020 | 4.020 | 9,824,124 |
| 2024-02-29 | 3.800 | 3.990 | 3.780 | 3.990 | 3.990 | 13,946,530 |
| 2024-02-28 | 4.170 | 4.220 | 3.840 | 3.840 | 3.840 | 21,325,022 |
| 2024-02-27 | 4.100 | 4.240 | 4.050 | 4.180 | 4.180 | 15,564,985 |
| 2024-02-26 | 3.980 | 4.250 | 3.950 | 4.130 | 4.130 | 20,459,174 |
| 2024-02-23 | 3.850 | 3.940 | 3.780 | 3.940 | 3.940 | 13,184,993 |
| 2024-02-22 | 3.650 | 3.860 | 3.630 | 3.850 | 3.850 | 14,752,151 |
| 2024-02-21 | 3.580 | 3.820 | 3.550 | 3.690 | 3.690 | 14,842,351 |
| 2024-02-20 | 3.550 | 3.640 | 3.470 | 3.630 | 3.630 | 12,421,099 |
| 2024-02-19 | 3.540 | 3.640 | 3.480 | 3.590 | 3.590 | 14,594,248 |
| 2024-02-08 | 3.220 | 3.490 | 3.160 | 3.470 | 3.470 | 13,834,004 |
| 2024-02-07 | 3.410 | 3.500 | 3.120 | 3.210 | 3.210 | 18,404,990 |
| 2024-02-06 | 3.340 | 3.600 | 3.170 | 3.430 | 3.430 | 21,868,398 |
| 2024-02-05 | 3.990 | 4.000 | 3.420 | 3.520 | 3.520 | 30,778,595 |
| 2024-02-02 | 4.100 | 4.280 | 3.700 | 4.280 | 4.280 | 16,782,077 |
| 2024-02-01 | 4.190 | 4.220 | 3.980 | 4.150 | 4.150 | 11,609,320 |
| 2024-01-31 | 4.410 | 4.450 | 4.160 | 4.180 | 4.180 | 10,260,700 |
| 2024-01-30 | 4.480 | 4.630 | 4.430 | 4.450 | 4.450 | 7,901,000 |
| 2024-01-29 | 4.660 | 4.690 | 4.510 | 4.540 | 4.540 | 9,614,500 |
| 2024-01-26 | 4.560 | 4.720 | 4.490 | 4.650 | 4.650 | 9,749,619 |
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.