Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.760 | 4.770 | 4.660 | 4.700 | 4.700 | 4,404,501 |
| 2023-05-04 | 4.650 | 4.770 | 4.650 | 4.760 | 4.760 | 8,263,100 |
| 2023-04-28 | 4.560 | 4.700 | 4.560 | 4.680 | 4.680 | 6,864,862 |
| 2023-04-27 | 4.600 | 4.640 | 4.520 | 4.540 | 4.540 | 4,715,200 |
| 2023-04-26 | 4.500 | 4.570 | 4.460 | 4.560 | 4.560 | 4,808,706 |
| 2023-04-25 | 4.550 | 4.620 | 4.440 | 4.500 | 4.500 | 6,909,300 |
| 2023-04-24 | 4.480 | 4.540 | 4.430 | 4.510 | 4.510 | 5,540,327 |
| 2023-04-21 | 4.580 | 4.660 | 4.470 | 4.480 | 4.480 | 7,092,400 |
| 2023-04-20 | 4.660 | 4.670 | 4.520 | 4.570 | 4.570 | 6,887,415 |
| 2023-04-19 | 4.670 | 4.670 | 4.600 | 4.670 | 4.670 | 5,290,615 |
| 2023-04-18 | 4.720 | 4.720 | 4.600 | 4.630 | 4.630 | 6,675,615 |
| 2023-04-17 | 4.670 | 4.720 | 4.630 | 4.710 | 4.710 | 5,090,605 |
| 2023-04-14 | 4.660 | 4.710 | 4.620 | 4.670 | 4.670 | 5,138,582 |
| 2023-04-13 | 4.670 | 4.700 | 4.630 | 4.680 | 4.680 | 4,928,610 |
| 2023-04-12 | 4.660 | 4.690 | 4.630 | 4.680 | 4.680 | 3,942,000 |
| 2023-04-11 | 4.620 | 4.650 | 4.580 | 4.650 | 4.650 | 5,355,900 |
| 2023-04-10 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 7,791,600 |
| 2023-04-07 | 4.700 | 4.750 | 4.690 | 4.730 | 4.730 | 5,776,900 |
| 2023-04-06 | 4.780 | 4.790 | 4.670 | 4.700 | 4.700 | 8,376,300 |
| 2023-04-04 | 4.960 | 4.970 | 4.780 | 4.800 | 4.800 | 11,884,200 |
| 2023-04-03 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 8,225,400 |
| 2023-03-31 | 4.870 | 5.020 | 4.850 | 5.000 | 5.000 | 7,814,489 |
| 2023-03-30 | 4.980 | 4.980 | 4.860 | 4.870 | 4.870 | 9,930,400 |
| 2023-03-29 | 5.070 | 5.100 | 4.970 | 4.980 | 4.980 | 15,388,000 |
| 2023-03-28 | 5.130 | 5.270 | 5.010 | 5.120 | 5.120 | 26,325,860 |
| 2023-03-27 | 5.100 | 5.180 | 5.040 | 5.130 | 5.130 | 12,366,084 |
| 2023-03-24 | 5.050 | 5.120 | 5.040 | 5.070 | 5.070 | 8,538,389 |
| 2023-03-23 | 5.080 | 5.120 | 5.040 | 5.050 | 5.050 | 8,824,921 |
| 2023-03-22 | 5.150 | 5.150 | 5.060 | 5.090 | 5.090 | 10,102,234 |
| 2023-03-21 | 5.080 | 5.140 | 5.030 | 5.130 | 5.130 | 12,964,113 |
| 2023-03-20 | 5.100 | 5.110 | 4.970 | 5.030 | 5.030 | 16,780,913 |
| 2023-03-17 | 5.140 | 5.160 | 5.010 | 5.070 | 5.070 | 26,301,181 |
| 2023-03-16 | 4.990 | 5.360 | 4.940 | 5.160 | 5.160 | 47,297,445 |
| 2023-03-15 | 4.840 | 4.930 | 4.830 | 4.870 | 4.870 | 4,481,200 |
| 2023-03-14 | 4.870 | 4.920 | 4.760 | 4.810 | 4.810 | 5,497,300 |
| 2023-03-13 | 4.910 | 4.940 | 4.830 | 4.880 | 4.880 | 5,251,401 |
| 2023-03-10 | 4.980 | 5.000 | 4.910 | 4.910 | 4.910 | 4,405,701 |
| 2023-03-09 | 5.000 | 5.020 | 4.920 | 5.000 | 5.000 | 4,661,678 |
| 2023-03-08 | 4.890 | 5.000 | 4.890 | 4.990 | 4.990 | 4,987,678 |
| 2023-03-07 | 5.140 | 5.140 | 4.900 | 4.900 | 4.900 | 9,418,309 |
| 2023-03-06 | 5.110 | 5.160 | 5.090 | 5.120 | 5.120 | 5,846,700 |
| 2023-03-03 | 5.120 | 5.140 | 5.050 | 5.070 | 5.070 | 4,175,709 |
| 2023-03-02 | 5.160 | 5.200 | 5.090 | 5.110 | 5.110 | 5,869,700 |
| 2023-03-01 | 5.100 | 5.160 | 5.090 | 5.150 | 5.150 | 6,730,961 |
| 2023-02-28 | 5.060 | 5.090 | 5.010 | 5.090 | 5.090 | 5,364,301 |
| 2023-02-27 | 5.120 | 5.120 | 5.010 | 5.020 | 5.020 | 6,068,699 |
| 2023-02-24 | 5.080 | 5.140 | 5.050 | 5.100 | 5.100 | 4,285,901 |
| 2023-02-23 | 5.140 | 5.170 | 5.070 | 5.080 | 5.080 | 6,051,200 |
| 2023-02-22 | 5.170 | 5.170 | 5.090 | 5.130 | 5.130 | 6,290,100 |
| 2023-02-21 | 5.210 | 5.210 | 5.090 | 5.130 | 5.130 | 7,726,500 |
| 2023-02-20 | 5.160 | 5.210 | 5.110 | 5.170 | 5.170 | 7,436,100 |
| 2023-02-17 | 5.170 | 5.270 | 5.140 | 5.170 | 5.170 | 6,943,101 |
| 2023-02-16 | 5.300 | 5.420 | 5.130 | 5.160 | 5.160 | 17,059,004 |
| 2023-02-15 | 5.270 | 5.310 | 5.210 | 5.270 | 5.270 | 13,893,301 |
| 2023-02-14 | 5.500 | 5.510 | 5.250 | 5.270 | 5.270 | 33,117,586 |
| 2023-02-13 | 5.400 | 5.600 | 5.390 | 5.560 | 5.560 | 24,809,902 |
| 2023-02-10 | 5.320 | 5.460 | 5.300 | 5.380 | 5.380 | 11,501,004 |
| 2023-02-09 | 5.330 | 5.340 | 5.280 | 5.320 | 5.320 | 5,743,600 |
| 2023-02-08 | 5.340 | 5.370 | 5.290 | 5.320 | 5.320 | 5,863,200 |
| 2023-02-07 | 5.310 | 5.350 | 5.270 | 5.340 | 5.340 | 5,401,100 |
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.