Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.570 | 4.660 | 4.520 | 4.660 | 4.660 | 5,710,700 |
| 2022-08-03 | 4.600 | 4.710 | 4.530 | 4.550 | 4.550 | 7,246,000 |
| 2022-08-02 | 4.780 | 4.810 | 4.500 | 4.560 | 4.560 | 11,204,800 |
| 2022-08-01 | 4.850 | 4.880 | 4.810 | 4.820 | 4.820 | 4,797,400 |
| 2022-07-29 | 4.930 | 4.950 | 4.830 | 4.850 | 4.850 | 6,261,500 |
| 2022-07-28 | 4.930 | 4.990 | 4.880 | 4.890 | 4.890 | 11,960,600 |
| 2022-07-27 | 4.950 | 5.150 | 4.910 | 4.980 | 4.980 | 21,145,600 |
| 2022-07-26 | 4.760 | 4.960 | 4.730 | 4.960 | 4.960 | 12,927,500 |
| 2022-07-25 | 4.830 | 4.840 | 4.730 | 4.740 | 4.740 | 5,119,600 |
| 2022-07-22 | 4.780 | 4.890 | 4.740 | 4.800 | 4.800 | 8,861,900 |
| 2022-07-21 | 4.810 | 4.860 | 4.760 | 4.760 | 4.760 | 5,477,401 |
| 2022-07-20 | 4.800 | 4.820 | 4.750 | 4.810 | 4.810 | 6,990,780 |
| 2022-07-19 | 4.720 | 4.820 | 4.720 | 4.790 | 4.790 | 10,355,700 |
| 2022-07-18 | 4.480 | 4.880 | 4.480 | 4.730 | 4.730 | 14,760,600 |
| 2022-07-15 | 4.670 | 4.740 | 4.500 | 4.510 | 4.510 | 8,750,300 |
| 2022-07-14 | 4.660 | 4.660 | 4.580 | 4.590 | 4.590 | 4,741,500 |
| 2022-07-13 | 4.590 | 4.670 | 4.530 | 4.670 | 4.670 | 6,004,600 |
| 2022-07-12 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 4,616,600 |
| 2022-07-11 | 4.670 | 4.690 | 4.560 | 4.630 | 4.630 | 5,468,100 |
| 2022-07-08 | 4.640 | 4.710 | 4.630 | 4.670 | 4.670 | 6,115,284 |
| 2022-07-07 | 4.590 | 4.660 | 4.580 | 4.610 | 4.610 | 5,329,100 |
| 2022-07-06 | 4.620 | 4.640 | 4.520 | 4.560 | 4.560 | 6,215,700 |
| 2022-07-05 | 4.760 | 4.790 | 4.610 | 4.650 | 4.650 | 6,861,800 |
| 2022-07-04 | 4.760 | 4.810 | 4.700 | 4.740 | 4.740 | 6,902,004 |
| 2022-07-01 | 4.710 | 4.790 | 4.640 | 4.710 | 4.710 | 6,865,064 |
| 2022-06-30 | 4.730 | 4.760 | 4.680 | 4.700 | 4.700 | 9,492,197 |
| 2022-06-29 | 4.880 | 4.920 | 4.720 | 4.720 | 4.720 | 8,935,842 |
| 2022-06-28 | 4.800 | 4.910 | 4.750 | 4.870 | 4.870 | 8,622,515 |
| 2022-06-27 | 4.820 | 4.860 | 4.760 | 4.810 | 4.810 | 6,605,260 |
| 2022-06-24 | 4.800 | 4.870 | 4.760 | 4.800 | 4.800 | 6,051,184 |
| 2022-06-23 | 4.740 | 4.790 | 4.680 | 4.780 | 4.780 | 6,597,000 |
| 2022-06-22 | 4.760 | 4.820 | 4.710 | 4.720 | 4.720 | 6,356,300 |
| 2022-06-21 | 4.900 | 4.930 | 4.780 | 4.830 | 4.830 | 9,420,000 |
| 2022-06-20 | 4.880 | 4.940 | 4.840 | 4.910 | 4.910 | 6,972,940 |
| 2022-06-17 | 4.900 | 4.900 | 4.720 | 4.880 | 4.880 | 9,625,830 |
| 2022-06-16 | 4.930 | 5.020 | 4.900 | 4.920 | 4.920 | 8,733,710 |
| 2022-06-15 | 4.990 | 5.030 | 4.930 | 4.930 | 4.930 | 10,457,700 |
| 2022-06-14 | 4.890 | 5.010 | 4.830 | 4.950 | 4.950 | 10,833,602 |
| 2022-06-13 | 4.910 | 4.990 | 4.850 | 4.920 | 4.920 | 10,113,977 |
| 2022-06-10 | 4.820 | 4.960 | 4.800 | 4.890 | 4.890 | 9,341,820 |
| 2022-06-09 | 5.080 | 5.080 | 4.820 | 4.860 | 4.860 | 16,688,400 |
| 2022-06-08 | 5.030 | 5.110 | 4.820 | 5.100 | 5.100 | 16,366,902 |
| 2022-06-07 | 5.150 | 5.180 | 4.960 | 5.000 | 5.000 | 14,511,500 |
| 2022-06-06 | 5.170 | 5.200 | 5.070 | 5.200 | 5.200 | 11,382,101 |
| 2022-06-02 | 5.190 | 5.200 | 5.070 | 5.160 | 5.160 | 9,064,202 |
| 2022-06-01 | 5.200 | 5.290 | 5.150 | 5.180 | 5.180 | 11,040,602 |
| 2022-05-31 | 5.090 | 5.280 | 5.070 | 5.240 | 5.240 | 18,966,205 |
| 2022-05-30 | 5.150 | 5.310 | 5.070 | 5.110 | 5.110 | 16,257,605 |
| 2022-05-27 | 5.160 | 5.460 | 5.100 | 5.180 | 5.180 | 28,857,402 |
| 2022-05-26 | 5.000 | 5.290 | 4.920 | 5.160 | 5.160 | 24,568,600 |
| 2022-05-25 | 4.850 | 5.020 | 4.840 | 4.980 | 4.980 | 8,194,500 |
| 2022-05-24 | 5.070 | 5.150 | 4.870 | 4.880 | 4.880 | 15,913,902 |
| 2022-05-23 | 4.950 | 5.130 | 4.940 | 5.110 | 5.110 | 17,763,001 |
| 2022-05-20 | 4.920 | 4.990 | 4.890 | 4.950 | 4.950 | 11,362,200 |
| 2022-05-19 | 4.800 | 4.990 | 4.750 | 4.950 | 4.950 | 12,857,834 |
| 2022-05-18 | 4.800 | 4.940 | 4.780 | 4.890 | 4.890 | 11,957,800 |
| 2022-05-17 | 4.890 | 4.920 | 4.750 | 4.790 | 4.790 | 11,861,701 |
| 2022-05-16 | 4.780 | 5.010 | 4.760 | 4.920 | 4.920 | 20,181,400 |
| 2022-05-13 | 4.620 | 4.840 | 4.600 | 4.760 | 4.760 | 18,669,987 |
| 2022-05-12 | 4.520 | 4.680 | 4.500 | 4.580 | 4.580 | 10,457,701 |
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.