Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.910 | 4.930 | 4.740 | 4.860 | 4.860 | 18,765,600 |
| 2022-11-03 | 4.760 | 5.030 | 4.750 | 4.830 | 4.830 | 19,678,529 |
| 2022-11-02 | 4.650 | 4.950 | 4.600 | 4.840 | 4.840 | 24,419,312 |
| 2022-11-01 | 4.420 | 4.650 | 4.390 | 4.630 | 4.630 | 11,943,400 |
| 2022-10-31 | 4.340 | 4.590 | 4.300 | 4.420 | 4.420 | 8,308,800 |
| 2022-10-28 | 4.530 | 4.720 | 4.330 | 4.340 | 4.340 | 9,592,100 |
| 2022-10-27 | 4.570 | 4.580 | 4.520 | 4.540 | 4.540 | 4,135,000 |
| 2022-10-26 | 4.440 | 4.560 | 4.410 | 4.530 | 4.530 | 4,820,502 |
| 2022-10-25 | 4.430 | 4.470 | 4.320 | 4.390 | 4.390 | 4,536,000 |
| 2022-10-24 | 4.550 | 4.600 | 4.400 | 4.430 | 4.430 | 5,818,100 |
| 2022-10-21 | 4.540 | 4.570 | 4.500 | 4.530 | 4.530 | 3,388,500 |
| 2022-10-20 | 4.610 | 4.610 | 4.490 | 4.520 | 4.520 | 4,221,000 |
| 2022-10-19 | 4.660 | 4.660 | 4.570 | 4.580 | 4.580 | 5,593,980 |
| 2022-10-18 | 4.640 | 4.710 | 4.580 | 4.660 | 4.660 | 7,806,800 |
| 2022-10-17 | 4.480 | 4.710 | 4.460 | 4.690 | 4.690 | 10,901,800 |
| 2022-10-14 | 4.450 | 4.520 | 4.400 | 4.500 | 4.500 | 10,673,500 |
| 2022-10-13 | 4.290 | 4.590 | 4.270 | 4.440 | 4.440 | 11,781,958 |
| 2022-10-12 | 4.180 | 4.310 | 4.130 | 4.310 | 4.310 | 5,491,400 |
| 2022-10-11 | 4.180 | 4.230 | 4.080 | 4.210 | 4.210 | 4,477,436 |
| 2022-10-10 | 4.230 | 4.320 | 4.160 | 4.190 | 4.190 | 4,523,059 |
| 2022-09-30 | 4.250 | 4.300 | 4.200 | 4.210 | 4.210 | 3,917,000 |
| 2022-09-29 | 4.310 | 4.370 | 4.230 | 4.270 | 4.270 | 4,013,700 |
| 2022-09-28 | 4.420 | 4.440 | 4.290 | 4.290 | 4.290 | 4,045,301 |
| 2022-09-27 | 4.310 | 4.410 | 4.290 | 4.400 | 4.400 | 4,089,400 |
| 2022-09-26 | 4.470 | 4.500 | 4.280 | 4.290 | 4.290 | 6,139,500 |
| 2022-09-23 | 4.620 | 4.650 | 4.470 | 4.470 | 4.470 | 4,533,800 |
| 2022-09-22 | 4.660 | 4.670 | 4.610 | 4.620 | 4.620 | 3,427,300 |
| 2022-09-21 | 4.670 | 4.680 | 4.560 | 4.660 | 4.660 | 3,878,100 |
| 2022-09-20 | 4.530 | 4.660 | 4.500 | 4.660 | 4.660 | 7,254,000 |
| 2022-09-19 | 4.540 | 4.560 | 4.440 | 4.460 | 4.460 | 5,334,663 |
| 2022-09-16 | 4.700 | 4.730 | 4.540 | 4.540 | 4.540 | 5,753,550 |
| 2022-09-15 | 4.870 | 4.870 | 4.610 | 4.680 | 4.680 | 7,872,001 |
| 2022-09-14 | 4.820 | 4.880 | 4.770 | 4.800 | 4.800 | 5,389,100 |
| 2022-09-13 | 4.860 | 4.910 | 4.840 | 4.870 | 4.870 | 6,431,947 |
| 2022-09-09 | 4.970 | 4.970 | 4.830 | 4.850 | 4.850 | 5,814,401 |
| 2022-09-08 | 4.990 | 5.070 | 4.890 | 4.910 | 4.910 | 8,484,600 |
| 2022-09-07 | 5.050 | 5.050 | 4.950 | 4.980 | 4.980 | 8,038,100 |
| 2022-09-06 | 4.950 | 5.060 | 4.920 | 5.020 | 5.020 | 10,298,550 |
| 2022-09-05 | 4.930 | 4.990 | 4.870 | 4.910 | 4.910 | 9,648,004 |
| 2022-09-02 | 4.800 | 4.920 | 4.780 | 4.900 | 4.900 | 11,726,802 |
| 2022-09-01 | 4.730 | 4.880 | 4.700 | 4.800 | 4.800 | 11,555,800 |
| 2022-08-31 | 4.840 | 4.870 | 4.720 | 4.730 | 4.730 | 7,133,880 |
| 2022-08-30 | 4.800 | 4.900 | 4.780 | 4.830 | 4.830 | 8,964,800 |
| 2022-08-29 | 4.620 | 4.780 | 4.590 | 4.760 | 4.760 | 5,814,290 |
| 2022-08-26 | 4.750 | 4.800 | 4.660 | 4.680 | 4.680 | 5,366,800 |
| 2022-08-25 | 4.750 | 4.750 | 4.600 | 4.720 | 4.720 | 5,937,400 |
| 2022-08-24 | 4.850 | 4.860 | 4.680 | 4.690 | 4.690 | 6,798,800 |
| 2022-08-23 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 6,002,050 |
| 2022-08-22 | 4.730 | 4.800 | 4.690 | 4.790 | 4.790 | 4,827,600 |
| 2022-08-19 | 4.790 | 4.850 | 4.720 | 4.750 | 4.750 | 6,047,900 |
| 2022-08-18 | 4.850 | 4.850 | 4.750 | 4.780 | 4.780 | 4,101,900 |
| 2022-08-17 | 4.810 | 4.860 | 4.800 | 4.850 | 4.850 | 5,054,300 |
| 2022-08-16 | 4.790 | 4.850 | 4.780 | 4.800 | 4.800 | 5,092,210 |
| 2022-08-15 | 4.750 | 4.790 | 4.710 | 4.780 | 4.780 | 4,237,200 |
| 2022-08-12 | 4.750 | 4.820 | 4.730 | 4.760 | 4.760 | 5,459,600 |
| 2022-08-11 | 4.670 | 4.770 | 4.640 | 4.760 | 4.760 | 5,374,710 |
| 2022-08-10 | 4.620 | 4.670 | 4.600 | 4.670 | 4.670 | 4,065,100 |
| 2022-08-09 | 4.680 | 4.700 | 4.600 | 4.640 | 4.640 | 5,128,000 |
| 2022-08-08 | 4.670 | 4.700 | 4.600 | 4.680 | 4.680 | 4,193,100 |
| 2022-08-05 | 4.660 | 4.700 | 4.580 | 4.670 | 4.670 | 5,569,800 |
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.