Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.520 | 4.680 | 4.500 | 4.580 | 4.580 | 10,457,701 |
| 2022-05-11 | 4.660 | 4.760 | 4.560 | 4.570 | 4.570 | 12,832,600 |
| 2022-05-10 | 4.630 | 4.680 | 4.530 | 4.670 | 4.670 | 9,312,600 |
| 2022-05-09 | 4.580 | 4.700 | 4.520 | 4.630 | 4.630 | 8,062,600 |
| 2022-05-06 | 4.510 | 4.590 | 4.450 | 4.520 | 4.520 | 10,613,933 |
| 2022-05-05 | 4.650 | 4.720 | 4.530 | 4.660 | 4.660 | 10,749,300 |
| 2022-04-29 | 4.610 | 4.710 | 4.550 | 4.690 | 4.690 | 16,734,000 |
| 2022-04-28 | 4.470 | 4.770 | 4.420 | 4.650 | 4.650 | 18,694,324 |
| 2022-04-27 | 4.290 | 4.530 | 4.170 | 4.500 | 4.500 | 12,808,300 |
| 2022-04-26 | 4.450 | 4.580 | 4.310 | 4.340 | 4.340 | 13,866,700 |
| 2022-04-25 | 4.670 | 4.800 | 4.410 | 4.440 | 4.440 | 17,052,400 |
| 2022-04-22 | 4.890 | 4.980 | 4.700 | 4.710 | 4.710 | 15,539,800 |
| 2022-04-21 | 5.340 | 5.340 | 4.930 | 4.960 | 4.960 | 19,773,501 |
| 2022-04-20 | 5.150 | 5.580 | 5.140 | 5.310 | 5.310 | 26,485,920 |
| 2022-04-19 | 5.010 | 5.180 | 4.870 | 5.160 | 5.160 | 13,120,600 |
| 2022-04-18 | 4.900 | 5.090 | 4.880 | 5.060 | 5.060 | 12,642,803 |
| 2022-04-15 | 5.190 | 5.230 | 4.880 | 4.940 | 4.940 | 21,227,767 |
| 2022-04-14 | 5.430 | 5.450 | 5.200 | 5.240 | 5.240 | 19,117,954 |
| 2022-04-13 | 5.680 | 5.690 | 5.350 | 5.410 | 5.410 | 20,535,700 |
| 2022-04-12 | 5.550 | 5.680 | 5.420 | 5.680 | 5.680 | 23,316,800 |
| 2022-04-11 | 5.450 | 5.740 | 5.430 | 5.630 | 5.630 | 33,069,654 |
| 2022-04-08 | 5.430 | 5.530 | 5.230 | 5.490 | 5.490 | 19,486,701 |
| 2022-04-07 | 5.700 | 5.730 | 5.400 | 5.470 | 5.470 | 26,302,301 |
| 2022-04-06 | 5.600 | 5.860 | 5.550 | 5.770 | 5.770 | 30,275,312 |
| 2022-04-01 | 6.020 | 6.160 | 5.790 | 5.870 | 5.870 | 42,347,203 |
| 2022-03-31 | 5.710 | 6.080 | 5.650 | 5.820 | 5.820 | 45,742,812 |
| 2022-03-30 | 5.650 | 5.660 | 5.500 | 5.580 | 5.580 | 29,503,613 |
| 2022-03-29 | 5.340 | 5.810 | 5.300 | 5.750 | 5.750 | 41,410,301 |
| 2022-03-28 | 5.500 | 5.630 | 5.380 | 5.420 | 5.420 | 17,274,613 |
| 2022-03-25 | 5.350 | 5.550 | 5.340 | 5.410 | 5.410 | 17,398,001 |
| 2022-03-24 | 5.460 | 5.490 | 5.270 | 5.290 | 5.290 | 11,059,802 |
| 2022-03-23 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 12,428,800 |
| 2022-03-22 | 5.620 | 5.650 | 5.460 | 5.500 | 5.500 | 16,894,702 |
| 2022-03-21 | 5.560 | 5.740 | 5.480 | 5.660 | 5.660 | 22,065,012 |
| 2022-03-18 | 5.220 | 5.650 | 5.220 | 5.560 | 5.560 | 25,472,374 |
| 2022-03-17 | 5.220 | 5.370 | 5.220 | 5.250 | 5.250 | 17,167,434 |
| 2022-03-16 | 5.060 | 5.250 | 4.990 | 5.220 | 5.220 | 19,577,842 |
| 2022-03-15 | 5.230 | 5.400 | 5.000 | 5.000 | 5.000 | 18,839,036 |
| 2022-03-14 | 5.380 | 5.520 | 5.300 | 5.300 | 5.300 | 16,292,100 |
| 2022-03-11 | 5.440 | 5.520 | 5.250 | 5.500 | 5.500 | 22,432,200 |
| 2022-03-10 | 5.470 | 5.560 | 5.400 | 5.420 | 5.420 | 17,947,501 |
| 2022-03-09 | 5.460 | 5.460 | 5.110 | 5.410 | 5.410 | 22,937,735 |
| 2022-03-08 | 5.620 | 5.650 | 5.380 | 5.380 | 5.380 | 24,678,021 |
| 2022-03-07 | 5.780 | 5.890 | 5.600 | 5.660 | 5.660 | 20,425,220 |
| 2022-03-04 | 5.850 | 5.950 | 5.690 | 5.740 | 5.740 | 24,840,501 |
| 2022-03-03 | 5.980 | 6.040 | 5.870 | 5.900 | 5.900 | 28,083,902 |
| 2022-03-02 | 5.880 | 6.200 | 5.780 | 6.010 | 6.010 | 41,273,000 |
| 2022-03-01 | 5.650 | 5.780 | 5.610 | 5.780 | 5.780 | 28,380,989 |
| 2022-02-28 | 5.900 | 5.930 | 5.610 | 5.680 | 5.680 | 38,943,101 |
| 2022-02-25 | 6.150 | 6.300 | 5.920 | 5.950 | 5.950 | 49,056,002 |
| 2022-02-24 | 6.800 | 7.260 | 6.030 | 6.200 | 6.200 | 81,755,997 |
| 2022-02-23 | 7.460 | 8.180 | 6.920 | 7.050 | 7.050 | 111,965,726 |
| 2022-02-22 | 6.450 | 6.900 | 6.380 | 6.860 | 6.860 | 57,323,809 |
| 2022-02-21 | 6.120 | 6.690 | 6.060 | 6.510 | 6.510 | 45,924,806 |
| 2022-02-18 | 6.020 | 6.220 | 5.950 | 6.170 | 6.170 | 30,874,543 |
| 2022-02-17 | 5.900 | 6.250 | 5.810 | 6.170 | 6.170 | 51,280,400 |
| 2022-02-16 | 6.060 | 6.110 | 5.840 | 5.970 | 5.970 | 41,389,800 |
| 2022-02-15 | 6.130 | 6.270 | 5.990 | 6.070 | 6.070 | 41,666,997 |
| 2022-02-14 | 6.350 | 6.660 | 6.150 | 6.260 | 6.260 | 49,904,291 |
| 2022-02-11 | 6.510 | 6.580 | 6.270 | 6.310 | 6.310 | 56,616,007 |
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.