Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.410 | 4.580 | 4.380 | 4.580 | 4.580 | 9,863,100 |
| 2024-01-24 | 4.250 | 4.410 | 4.210 | 4.400 | 4.400 | 12,341,008 |
| 2024-01-23 | 4.320 | 4.350 | 4.150 | 4.240 | 4.240 | 11,180,601 |
| 2024-01-22 | 4.680 | 4.680 | 4.340 | 4.370 | 4.370 | 11,822,900 |
| 2024-01-19 | 4.780 | 4.780 | 4.670 | 4.680 | 4.680 | 8,459,980 |
| 2024-01-18 | 4.900 | 4.940 | 4.650 | 4.770 | 4.770 | 12,869,800 |
| 2024-01-17 | 5.050 | 5.070 | 4.910 | 4.930 | 4.930 | 7,968,821 |
| 2024-01-16 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 10,117,201 |
| 2024-01-15 | 5.090 | 5.110 | 5.020 | 5.100 | 5.100 | 8,709,000 |
| 2024-01-12 | 5.150 | 5.160 | 5.040 | 5.070 | 5.070 | 12,833,900 |
| 2024-01-11 | 5.040 | 5.170 | 5.010 | 5.140 | 5.140 | 14,870,602 |
| 2024-01-10 | 5.060 | 5.120 | 5.000 | 5.070 | 5.070 | 17,517,710 |
| 2024-01-09 | 4.880 | 5.090 | 4.880 | 5.070 | 5.070 | 18,833,302 |
| 2024-01-08 | 4.910 | 4.980 | 4.860 | 4.870 | 4.870 | 6,693,450 |
| 2024-01-05 | 5.020 | 5.040 | 4.900 | 4.940 | 4.940 | 8,367,500 |
| 2024-01-04 | 5.000 | 5.070 | 4.980 | 5.000 | 5.000 | 8,005,810 |
| 2024-01-03 | 5.010 | 5.070 | 4.940 | 4.990 | 4.990 | 8,210,300 |
| 2024-01-02 | 4.930 | 5.060 | 4.930 | 5.010 | 5.010 | 12,871,010 |
| 2023-12-29 | 4.850 | 4.980 | 4.800 | 4.930 | 4.930 | 10,943,571 |
| 2023-12-28 | 4.730 | 4.850 | 4.680 | 4.800 | 4.800 | 10,557,173 |
| 2023-12-27 | 4.740 | 4.780 | 4.640 | 4.730 | 4.730 | 9,665,400 |
| 2023-12-26 | 4.870 | 4.890 | 4.700 | 4.730 | 4.730 | 12,858,211 |
| 2023-12-25 | 4.940 | 4.970 | 4.780 | 4.910 | 4.910 | 20,355,043 |
| 2023-12-22 | 5.120 | 5.160 | 4.960 | 5.000 | 5.000 | 29,025,311 |
| 2023-12-21 | 5.190 | 5.320 | 5.020 | 5.120 | 5.120 | 40,545,439 |
| 2023-12-20 | 5.050 | 5.390 | 5.030 | 5.180 | 5.180 | 49,552,671 |
| 2023-12-19 | 4.900 | 5.130 | 4.840 | 5.070 | 5.070 | 32,547,002 |
| 2023-12-18 | 4.960 | 4.960 | 4.860 | 4.900 | 4.900 | 12,362,100 |
| 2023-12-15 | 4.880 | 5.030 | 4.840 | 4.980 | 4.980 | 12,745,200 |
| 2023-12-14 | 4.860 | 4.920 | 4.860 | 4.880 | 4.880 | 6,167,109 |
| 2023-12-13 | 4.830 | 4.910 | 4.810 | 4.860 | 4.860 | 6,284,100 |
| 2023-12-12 | 4.780 | 4.840 | 4.720 | 4.830 | 4.830 | 6,077,809 |
| 2023-12-11 | 4.650 | 4.780 | 4.610 | 4.770 | 4.770 | 10,688,000 |
| 2023-12-08 | 4.840 | 4.860 | 4.680 | 4.690 | 4.690 | 9,480,810 |
| 2023-12-07 | 4.930 | 4.930 | 4.810 | 4.830 | 4.830 | 6,636,900 |
| 2023-12-06 | 4.780 | 4.930 | 4.780 | 4.910 | 4.910 | 7,947,300 |
| 2023-12-05 | 4.890 | 4.900 | 4.800 | 4.800 | 4.800 | 5,968,200 |
| 2023-12-04 | 4.880 | 4.920 | 4.850 | 4.890 | 4.890 | 5,801,700 |
| 2023-12-01 | 4.870 | 4.900 | 4.830 | 4.860 | 4.860 | 5,297,500 |
| 2023-11-30 | 4.890 | 4.890 | 4.810 | 4.870 | 4.870 | 4,958,500 |
| 2023-11-29 | 4.880 | 4.910 | 4.850 | 4.870 | 4.870 | 5,323,100 |
| 2023-11-28 | 4.820 | 4.930 | 4.810 | 4.920 | 4.920 | 7,109,701 |
| 2023-11-27 | 4.810 | 4.880 | 4.800 | 4.830 | 4.830 | 5,251,700 |
| 2023-11-24 | 4.870 | 4.910 | 4.820 | 4.830 | 4.830 | 5,842,600 |
| 2023-11-23 | 4.820 | 4.920 | 4.800 | 4.870 | 4.870 | 6,439,900 |
| 2023-11-22 | 4.850 | 4.920 | 4.820 | 4.840 | 4.840 | 5,744,901 |
| 2023-11-21 | 4.890 | 4.920 | 4.850 | 4.860 | 4.860 | 4,286,100 |
| 2023-11-20 | 4.840 | 4.890 | 4.830 | 4.890 | 4.890 | 5,062,400 |
| 2023-11-17 | 4.780 | 4.840 | 4.780 | 4.830 | 4.830 | 4,118,200 |
| 2023-11-16 | 4.830 | 4.830 | 4.790 | 4.800 | 4.800 | 3,661,018 |
| 2023-11-15 | 4.840 | 4.850 | 4.790 | 4.820 | 4.820 | 4,008,200 |
| 2023-11-14 | 4.840 | 4.850 | 4.760 | 4.810 | 4.810 | 4,803,000 |
| 2023-11-13 | 4.770 | 4.840 | 4.770 | 4.840 | 4.840 | 4,079,210 |
| 2023-11-10 | 4.770 | 4.800 | 4.740 | 4.760 | 4.760 | 4,626,300 |
| 2023-11-09 | 4.810 | 4.850 | 4.770 | 4.770 | 4.770 | 4,583,600 |
| 2023-11-08 | 4.790 | 4.830 | 4.770 | 4.790 | 4.790 | 4,454,400 |
| 2023-11-07 | 4.790 | 4.800 | 4.730 | 4.790 | 4.790 | 4,602,500 |
| 2023-11-06 | 4.750 | 4.800 | 4.730 | 4.780 | 4.780 | 5,668,561 |
| 2023-11-03 | 4.720 | 4.770 | 4.690 | 4.710 | 4.710 | 4,330,400 |
| 2023-11-02 | 4.730 | 4.750 | 4.690 | 4.700 | 4.700 | 5,215,147 |
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.