Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.200 | 5.210 | 5.110 | 5.130 | 5.130 | 6,320,000 |
| 2023-07-31 | 5.130 | 5.220 | 5.120 | 5.210 | 5.210 | 7,926,661 |
| 2023-07-28 | 5.090 | 5.140 | 5.060 | 5.130 | 5.130 | 5,285,500 |
| 2023-07-27 | 5.120 | 5.180 | 5.080 | 5.100 | 5.100 | 5,779,200 |
| 2023-07-26 | 5.130 | 5.170 | 5.080 | 5.160 | 5.160 | 6,444,309 |
| 2023-07-25 | 5.100 | 5.130 | 5.070 | 5.130 | 5.130 | 4,777,800 |
| 2023-07-24 | 5.040 | 5.110 | 4.960 | 5.100 | 5.100 | 5,744,350 |
| 2023-07-21 | 5.160 | 5.220 | 5.080 | 5.080 | 5.080 | 7,696,104 |
| 2023-07-20 | 5.150 | 5.190 | 5.100 | 5.110 | 5.110 | 4,845,100 |
| 2023-07-19 | 5.140 | 5.190 | 5.110 | 5.120 | 5.120 | 6,178,209 |
| 2023-07-18 | 5.080 | 5.210 | 5.070 | 5.150 | 5.150 | 10,214,902 |
| 2023-07-17 | 5.030 | 5.080 | 4.990 | 5.080 | 5.080 | 4,484,300 |
| 2023-07-14 | 5.050 | 5.110 | 5.010 | 5.040 | 5.040 | 5,095,802 |
| 2023-07-13 | 5.080 | 5.090 | 5.000 | 5.020 | 5.020 | 6,317,601 |
| 2023-07-12 | 5.130 | 5.160 | 5.030 | 5.040 | 5.040 | 5,632,200 |
| 2023-07-11 | 5.100 | 5.130 | 5.040 | 5.110 | 5.110 | 5,640,000 |
| 2023-07-10 | 5.100 | 5.160 | 5.030 | 5.090 | 5.090 | 7,234,701 |
| 2023-07-07 | 5.030 | 5.130 | 4.990 | 5.090 | 5.090 | 7,356,401 |
| 2023-07-06 | 5.050 | 5.090 | 5.010 | 5.050 | 5.050 | 4,729,800 |
| 2023-07-05 | 5.060 | 5.080 | 5.020 | 5.040 | 5.040 | 4,966,100 |
| 2023-07-04 | 5.100 | 5.140 | 5.020 | 5.050 | 5.050 | 8,493,800 |
| 2023-07-03 | 5.060 | 5.140 | 5.030 | 5.110 | 5.110 | 10,599,080 |
| 2023-06-30 | 5.020 | 5.090 | 5.010 | 5.060 | 5.060 | 13,440,913 |
| 2023-06-29 | 4.850 | 5.230 | 4.850 | 5.050 | 5.050 | 25,956,802 |
| 2023-06-28 | 4.860 | 4.980 | 4.730 | 4.900 | 4.900 | 10,484,065 |
| 2023-06-27 | 4.760 | 4.880 | 4.730 | 4.860 | 4.860 | 6,170,501 |
| 2023-06-26 | 4.780 | 4.860 | 4.730 | 4.730 | 4.730 | 5,230,029 |
| 2023-06-21 | 4.880 | 4.890 | 4.790 | 4.790 | 4.790 | 6,079,900 |
| 2023-06-20 | 4.900 | 4.990 | 4.850 | 4.870 | 4.870 | 8,500,400 |
| 2023-06-19 | 4.980 | 5.040 | 4.930 | 4.940 | 4.940 | 6,488,275 |
| 2023-06-16 | 4.950 | 4.990 | 4.910 | 4.960 | 4.960 | 5,964,000 |
| 2023-06-15 | 4.920 | 4.970 | 4.910 | 4.940 | 4.940 | 6,425,900 |
| 2023-06-14 | 4.900 | 4.970 | 4.860 | 4.930 | 4.930 | 6,100,000 |
| 2023-06-13 | 4.910 | 4.910 | 4.850 | 4.890 | 4.890 | 5,092,600 |
| 2023-06-12 | 4.800 | 4.900 | 4.760 | 4.890 | 4.890 | 6,809,901 |
| 2023-06-09 | 4.770 | 4.880 | 4.750 | 4.820 | 4.820 | 6,589,101 |
| 2023-06-08 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 5,741,000 |
| 2023-06-07 | 4.770 | 4.820 | 4.710 | 4.730 | 4.730 | 9,784,929 |
| 2023-06-06 | 4.940 | 4.990 | 4.770 | 4.780 | 4.780 | 12,852,000 |
| 2023-06-05 | 4.820 | 4.820 | 4.760 | 4.800 | 4.800 | 3,930,900 |
| 2023-06-02 | 4.740 | 4.840 | 4.740 | 4.790 | 4.790 | 3,864,127 |
| 2023-06-01 | 4.740 | 4.770 | 4.710 | 4.740 | 4.740 | 4,550,001 |
| 2023-05-31 | 4.820 | 4.830 | 4.730 | 4.740 | 4.740 | 3,682,700 |
| 2023-05-30 | 4.800 | 4.840 | 4.730 | 4.830 | 4.830 | 4,950,049 |
| 2023-05-29 | 4.800 | 4.850 | 4.770 | 4.790 | 4.790 | 4,665,802 |
| 2023-05-26 | 4.810 | 4.830 | 4.740 | 4.810 | 4.810 | 3,434,000 |
| 2023-05-25 | 4.780 | 4.800 | 4.700 | 4.800 | 4.800 | 5,411,900 |
| 2023-05-24 | 4.730 | 4.820 | 4.730 | 4.780 | 4.780 | 4,291,115 |
| 2023-05-23 | 4.830 | 4.830 | 4.760 | 4.780 | 4.780 | 4,511,200 |
| 2023-05-22 | 4.720 | 4.830 | 4.690 | 4.820 | 4.820 | 7,213,922 |
| 2023-05-19 | 4.750 | 4.750 | 4.670 | 4.720 | 4.720 | 3,506,905 |
| 2023-05-18 | 4.740 | 4.740 | 4.690 | 4.740 | 4.740 | 5,270,000 |
| 2023-05-17 | 4.620 | 4.730 | 4.590 | 4.720 | 4.720 | 7,331,605 |
| 2023-05-16 | 4.700 | 4.720 | 4.620 | 4.650 | 4.650 | 3,605,100 |
| 2023-05-15 | 4.680 | 4.710 | 4.640 | 4.700 | 4.700 | 3,879,400 |
| 2023-05-12 | 4.730 | 4.740 | 4.650 | 4.670 | 4.670 | 3,864,500 |
| 2023-05-11 | 4.680 | 4.740 | 4.650 | 4.720 | 4.720 | 4,087,801 |
| 2023-05-10 | 4.640 | 4.690 | 4.610 | 4.680 | 4.680 | 3,866,601 |
| 2023-05-09 | 4.710 | 4.730 | 4.630 | 4.640 | 4.640 | 4,150,700 |
| 2023-05-08 | 4.700 | 4.750 | 4.660 | 4.720 | 4.720 | 5,141,010 |
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.