Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.350 | 5.370 | 5.260 | 5.290 | 5.290 | 8,405,900 |
| 2023-02-03 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 8,307,622 |
| 2023-02-02 | 5.390 | 5.460 | 5.340 | 5.390 | 5.390 | 8,811,902 |
| 2023-02-01 | 5.370 | 5.390 | 5.310 | 5.390 | 5.390 | 11,830,000 |
| 2023-01-31 | 5.280 | 5.370 | 5.250 | 5.360 | 5.360 | 13,765,400 |
| 2023-01-30 | 5.220 | 5.390 | 5.180 | 5.320 | 5.320 | 21,490,233 |
| 2023-01-20 | 4.850 | 5.260 | 4.830 | 5.180 | 5.180 | 25,302,701 |
| 2023-01-19 | 4.700 | 4.830 | 4.690 | 4.820 | 4.820 | 7,613,203 |
| 2023-01-18 | 4.610 | 4.730 | 4.590 | 4.690 | 4.690 | 7,267,502 |
| 2023-01-17 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 4,502,401 |
| 2023-01-16 | 4.590 | 4.660 | 4.590 | 4.650 | 4.650 | 5,212,600 |
| 2023-01-13 | 4.580 | 4.600 | 4.550 | 4.590 | 4.590 | 3,451,240 |
| 2023-01-12 | 4.600 | 4.610 | 4.530 | 4.560 | 4.560 | 4,370,600 |
| 2023-01-11 | 4.690 | 4.700 | 4.580 | 4.590 | 4.590 | 5,943,700 |
| 2023-01-10 | 4.790 | 4.790 | 4.670 | 4.680 | 4.680 | 6,357,800 |
| 2023-01-09 | 4.760 | 4.810 | 4.750 | 4.780 | 4.780 | 3,688,202 |
| 2023-01-06 | 4.830 | 4.870 | 4.740 | 4.760 | 4.760 | 6,212,600 |
| 2023-01-05 | 4.900 | 4.910 | 4.820 | 4.830 | 4.830 | 5,380,900 |
| 2023-01-04 | 4.880 | 4.920 | 4.850 | 4.900 | 4.900 | 4,873,000 |
| 2023-01-03 | 4.760 | 4.890 | 4.720 | 4.880 | 4.880 | 6,806,300 |
| 2022-12-30 | 4.710 | 4.780 | 4.670 | 4.770 | 4.770 | 6,295,400 |
| 2022-12-29 | 4.800 | 4.800 | 4.690 | 4.700 | 4.700 | 7,327,247 |
| 2022-12-28 | 4.920 | 4.920 | 4.750 | 4.750 | 4.750 | 9,941,100 |
| 2022-12-27 | 4.800 | 4.950 | 4.690 | 4.930 | 4.930 | 17,564,242 |
| 2022-12-26 | 4.970 | 5.050 | 4.740 | 4.840 | 4.840 | 22,271,622 |
| 2022-12-23 | 5.020 | 5.080 | 4.790 | 4.870 | 4.870 | 17,366,600 |
| 2022-12-22 | 5.050 | 5.150 | 4.930 | 5.060 | 5.060 | 12,554,700 |
| 2022-12-21 | 4.960 | 5.050 | 4.920 | 4.960 | 4.960 | 6,676,700 |
| 2022-12-20 | 4.990 | 5.050 | 4.910 | 4.970 | 4.970 | 7,421,500 |
| 2022-12-19 | 5.150 | 5.210 | 4.960 | 4.980 | 4.980 | 10,881,500 |
| 2022-12-16 | 5.160 | 5.250 | 5.080 | 5.170 | 5.170 | 10,283,300 |
| 2022-12-15 | 5.150 | 5.270 | 5.080 | 5.170 | 5.170 | 10,340,801 |
| 2022-12-14 | 5.080 | 5.170 | 5.050 | 5.100 | 5.100 | 7,605,140 |
| 2022-12-13 | 5.180 | 5.200 | 5.060 | 5.070 | 5.070 | 10,758,442 |
| 2022-12-12 | 5.060 | 5.350 | 5.000 | 5.180 | 5.180 | 15,810,037 |
| 2022-12-09 | 5.160 | 5.160 | 4.970 | 5.040 | 5.040 | 10,918,442 |
| 2022-12-08 | 5.290 | 5.290 | 5.110 | 5.170 | 5.170 | 14,180,000 |
| 2022-12-07 | 5.350 | 5.450 | 5.210 | 5.320 | 5.320 | 21,022,078 |
| 2022-12-06 | 5.160 | 5.480 | 5.120 | 5.400 | 5.400 | 30,333,799 |
| 2022-12-05 | 5.130 | 5.160 | 5.080 | 5.150 | 5.150 | 6,731,900 |
| 2022-12-02 | 5.050 | 5.120 | 5.020 | 5.100 | 5.100 | 6,206,500 |
| 2022-12-01 | 5.080 | 5.130 | 5.010 | 5.040 | 5.040 | 6,833,601 |
| 2022-11-30 | 5.030 | 5.170 | 5.010 | 5.040 | 5.040 | 7,806,600 |
| 2022-11-29 | 5.020 | 5.110 | 4.980 | 5.030 | 5.030 | 8,197,886 |
| 2022-11-28 | 4.900 | 5.010 | 4.840 | 4.960 | 4.960 | 7,074,601 |
| 2022-11-25 | 4.980 | 4.980 | 4.870 | 4.930 | 4.930 | 6,190,100 |
| 2022-11-24 | 4.940 | 5.020 | 4.930 | 4.950 | 4.950 | 4,578,110 |
| 2022-11-23 | 5.030 | 5.050 | 4.910 | 4.950 | 4.950 | 8,179,320 |
| 2022-11-22 | 5.090 | 5.150 | 5.000 | 5.030 | 5.030 | 10,750,430 |
| 2022-11-21 | 5.000 | 5.140 | 4.890 | 5.130 | 5.130 | 14,988,181 |
| 2022-11-18 | 5.100 | 5.100 | 4.940 | 4.970 | 4.970 | 10,129,900 |
| 2022-11-17 | 5.050 | 5.090 | 5.020 | 5.050 | 5.050 | 8,438,600 |
| 2022-11-16 | 5.050 | 5.130 | 5.040 | 5.070 | 5.070 | 10,145,700 |
| 2022-11-15 | 5.080 | 5.170 | 5.030 | 5.040 | 5.040 | 12,711,517 |
| 2022-11-14 | 5.110 | 5.180 | 4.990 | 5.030 | 5.030 | 23,840,626 |
| 2022-11-11 | 5.190 | 5.350 | 5.080 | 5.140 | 5.140 | 36,708,860 |
| 2022-11-10 | 5.080 | 5.350 | 5.000 | 5.190 | 5.190 | 35,663,284 |
| 2022-11-09 | 4.900 | 5.260 | 4.880 | 5.080 | 5.080 | 22,985,765 |
| 2022-11-08 | 4.900 | 5.080 | 4.860 | 4.950 | 4.950 | 22,775,902 |
| 2022-11-07 | 4.800 | 4.950 | 4.780 | 4.900 | 4.900 | 15,762,200 |
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.