Gifore Agricultural Machinery Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.650	4.730	4.650	4.720	4.720	6,430,201
2023-10-31	4.660	4.680	4.610	4.650	4.650	5,193,228
2023-10-30	4.580	4.680	4.540	4.660	4.660	6,641,900
2023-10-27	4.530	4.600	4.510	4.580	4.580	5,045,885
2023-10-26	4.530	4.560	4.460	4.560	4.560	4,880,300
2023-10-25	4.470	4.570	4.470	4.560	4.560	4,892,899
2023-10-24	4.300	4.470	4.290	4.460	4.460	8,652,201
2023-10-23	4.450	4.450	4.260	4.280	4.280	9,114,100
2023-10-20	4.470	4.520	4.430	4.480	4.480	4,303,400
2023-10-19	4.440	4.560	4.430	4.470	4.470	4,845,219
2023-10-18	4.570	4.570	4.470	4.480	4.480	4,198,424
2023-10-17	4.580	4.600	4.540	4.550	4.550	3,456,300
2023-10-16	4.610	4.620	4.520	4.560	4.560	5,858,000
2023-10-13	4.710	4.720	4.610	4.610	4.610	5,224,400
2023-10-12	4.720	4.750	4.670	4.730	4.730	3,908,601
2023-10-11	4.740	4.760	4.680	4.720	4.720	4,839,800
2023-10-10	4.730	4.780	4.710	4.730	4.730	4,543,900
2023-10-09	4.770	4.810	4.700	4.730	4.730	5,434,700
2023-09-28	4.770	4.780	4.740	4.760	4.760	3,236,010
2023-09-27	4.680	4.770	4.650	4.740	4.740	4,332,201
2023-09-26	4.730	4.730	4.670	4.690	4.690	3,295,700
2023-09-25	4.710	4.840	4.700	4.700	4.700	5,228,700
2023-09-22	4.630	4.730	4.580	4.700	4.700	4,864,586
2023-09-21	4.620	4.640	4.580	4.600	4.600	3,462,767
2023-09-20	4.700	4.700	4.620	4.630	4.630	4,855,101
2023-09-19	4.710	4.720	4.670	4.680	4.680	3,679,000
2023-09-18	4.670	4.730	4.610	4.710	4.710	5,370,700
2023-09-15	4.620	4.670	4.590	4.640	4.640	4,245,800
2023-09-14	4.670	4.670	4.580	4.610	4.610	4,908,700
2023-09-13	4.700	4.740	4.630	4.670	4.670	5,164,400
2023-09-12	4.760	4.800	4.710	4.730	4.730	4,179,500
2023-09-11	4.770	4.820	4.730	4.770	4.770	4,071,700
2023-09-08	4.780	4.800	4.750	4.760	4.760	3,100,700
2023-09-07	4.860	4.880	4.790	4.790	4.790	4,114,002
2023-09-06	4.860	4.870	4.820	4.860	4.860	3,631,400
2023-09-05	4.940	4.940	4.830	4.850	4.850	4,317,755
2023-09-04	4.820	4.960	4.800	4.940	4.940	8,090,100
2023-09-01	4.820	4.860	4.780	4.820	4.820	3,822,200
2023-08-31	4.850	4.860	4.780	4.810	4.810	4,018,900
2023-08-30	4.820	4.910	4.820	4.850	4.850	4,622,601
2023-08-29	4.710	4.850	4.700	4.830	4.830	7,262,955
2023-08-28	4.860	4.860	4.700	4.700	4.700	8,214,755
2023-08-25	4.730	4.800	4.650	4.660	4.660	4,971,701
2023-08-24	4.700	4.780	4.610	4.730	4.730	4,917,900
2023-08-23	4.810	4.810	4.690	4.700	4.700	4,213,700
2023-08-22	4.900	4.930	4.720	4.800	4.800	7,111,756
2023-08-21	4.900	4.980	4.880	4.900	4.900	5,942,398
2023-08-18	4.950	5.000	4.920	4.960	4.960	5,639,700
2023-08-17	4.870	4.990	4.790	4.980	4.980	5,448,600
2023-08-16	4.930	4.940	4.860	4.870	4.870	4,100,700
2023-08-15	4.920	5.050	4.900	4.920	4.920	5,661,700
2023-08-14	4.890	4.940	4.790	4.920	4.920	4,229,698
2023-08-11	5.010	5.050	4.890	4.910	4.910	5,024,901
2023-08-10	5.080	5.080	4.940	5.040	5.040	8,578,560
2023-08-09	4.990	4.990	4.910	4.920	4.920	4,096,857
2023-08-08	5.040	5.040	4.940	4.970	4.970	4,432,564
2023-08-07	5.030	5.070	5.000	5.020	5.020	4,774,401
2023-08-04	5.050	5.100	5.030	5.040	5.040	5,521,405
2023-08-03	5.120	5.130	5.050	5.050	5.050	5,454,400
2023-08-02	5.140	5.170	5.110	5.130	5.130	4,292,700

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.