Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.500 | 7.650 | 7.470 | 7.650 | 7.650 | 5,936,200 |
| 2026-07-22 | 7.570 | 7.810 | 7.450 | 7.500 | 7.500 | 7,179,500 |
| 2026-07-21 | 7.570 | 7.670 | 7.220 | 7.670 | 7.670 | 12,469,700 |
| 2026-07-20 | 7.590 | 7.850 | 7.430 | 7.480 | 7.480 | 10,044,200 |
| 2026-07-17 | 7.800 | 7.950 | 7.600 | 7.670 | 7.670 | 10,586,600 |
| 2026-07-16 | 7.630 | 7.890 | 7.620 | 7.800 | 7.800 | 5,597,700 |
| 2026-07-15 | 7.750 | 7.880 | 7.630 | 7.710 | 7.710 | 6,609,200 |
| 2026-07-14 | 7.780 | 7.860 | 7.600 | 7.810 | 7.810 | 7,829,861 |
| 2026-07-13 | 7.650 | 7.960 | 7.520 | 7.780 | 7.780 | 10,535,000 |
| 2026-07-10 | 7.690 | 7.770 | 7.610 | 7.690 | 7.690 | 8,173,599 |
| 2026-07-09 | 7.860 | 7.860 | 7.600 | 7.700 | 7.700 | 8,309,200 |
| 2026-07-08 | 7.990 | 8.080 | 7.760 | 7.780 | 7.780 | 8,515,600 |
| 2026-07-07 | 8.350 | 8.470 | 7.960 | 7.990 | 7.990 | 10,388,260 |
| 2026-07-06 | 8.170 | 8.530 | 8.140 | 8.370 | 8.370 | 12,586,500 |
| 2026-07-03 | 8.600 | 8.600 | 8.070 | 8.210 | 8.210 | 16,649,602 |
| 2026-07-02 | 8.110 | 8.660 | 7.960 | 8.440 | 8.440 | 24,707,232 |
| 2026-07-01 | 7.730 | 8.000 | 7.610 | 8.000 | 8.000 | 15,822,661 |
| 2026-06-30 | 7.490 | 8.150 | 7.460 | 7.770 | 7.770 | 20,106,561 |
| 2026-06-29 | 7.410 | 7.490 | 7.210 | 7.490 | 7.490 | 14,668,704 |
| 2026-06-26 | 7.300 | 7.550 | 7.200 | 7.430 | 7.430 | 11,491,800 |
| 2026-06-25 | 7.410 | 7.420 | 7.240 | 7.310 | 7.310 | 11,616,800 |
| 2026-06-24 | 7.350 | 7.470 | 7.210 | 7.400 | 7.400 | 9,607,999 |
| 2026-06-23 | 7.330 | 7.550 | 7.310 | 7.360 | 7.360 | 9,392,444 |
| 2026-06-22 | 7.450 | 7.510 | 7.190 | 7.380 | 7.380 | 11,568,515 |
| 2026-06-18 | 7.540 | 7.560 | 7.330 | 7.440 | 7.440 | 10,102,900 |
| 2026-06-17 | 7.550 | 7.720 | 7.500 | 7.530 | 7.530 | 9,026,623 |
| 2026-06-16 | 7.690 | 7.710 | 7.520 | 7.590 | 7.590 | 9,493,200 |
| 2026-06-15 | 7.620 | 7.780 | 7.580 | 7.690 | 7.690 | 12,099,100 |
| 2026-06-12 | 7.620 | 7.680 | 7.490 | 7.600 | 7.600 | 8,402,806 |
| 2026-06-11 | 7.610 | 7.660 | 7.400 | 7.570 | 7.570 | 9,489,500 |
| 2026-06-10 | 7.520 | 7.720 | 7.450 | 7.650 | 7.650 | 10,320,000 |
| 2026-06-09 | 7.510 | 7.640 | 7.320 | 7.550 | 7.550 | 13,319,700 |
| 2026-06-08 | 7.750 | 7.970 | 7.350 | 7.460 | 7.460 | 17,150,801 |
| 2026-06-05 | 8.380 | 8.380 | 8.080 | 8.110 | 8.110 | 11,968,200 |
| 2026-06-04 | 8.260 | 8.450 | 8.190 | 8.270 | 8.270 | 14,163,800 |
| 2026-06-03 | 8.460 | 8.570 | 8.170 | 8.270 | 8.270 | 12,440,400 |
| 2026-06-02 | 8.400 | 8.470 | 8.230 | 8.440 | 8.440 | 10,701,200 |
| 2026-06-01 | 8.460 | 8.510 | 8.350 | 8.460 | 8.460 | 9,650,601 |
| 2026-05-29 | 8.650 | 8.770 | 8.420 | 8.450 | 8.450 | 11,406,600 |
| 2026-05-28 | 8.820 | 8.820 | 8.550 | 8.600 | 8.600 | 13,823,900 |
| 2026-05-27 | 8.830 | 8.910 | 8.650 | 8.800 | 8.800 | 12,305,810 |
| 2026-05-26 | 8.800 | 9.160 | 8.700 | 8.900 | 8.900 | 23,145,539 |
| 2026-05-25 | 8.530 | 8.840 | 8.390 | 8.800 | 8.800 | 18,144,801 |
| 2026-05-22 | 8.460 | 8.570 | 8.310 | 8.510 | 8.510 | 14,632,600 |
| 2026-05-21 | 8.670 | 8.820 | 8.390 | 8.400 | 8.400 | 12,933,500 |
| 2026-05-20 | 8.900 | 8.910 | 8.440 | 8.670 | 8.670 | 16,030,600 |
| 2026-05-19 | 8.700 | 8.990 | 8.690 | 8.860 | 8.860 | 20,938,301 |
| 2026-05-18 | 8.760 | 8.840 | 8.670 | 8.740 | 8.740 | 12,654,100 |
| 2026-05-15 | 8.800 | 8.930 | 8.700 | 8.760 | 8.760 | 15,151,400 |
| 2026-05-14 | 8.810 | 9.000 | 8.700 | 8.800 | 8.800 | 14,277,070 |
| 2026-05-13 | 8.880 | 8.900 | 8.770 | 8.800 | 8.800 | 13,357,300 |
| 2026-05-12 | 9.010 | 9.060 | 8.750 | 8.880 | 8.880 | 18,267,680 |
| 2026-05-11 | 9.410 | 9.450 | 8.870 | 9.000 | 9.000 | 26,559,199 |
| 2026-05-08 | 9.540 | 9.540 | 9.230 | 9.360 | 9.360 | 17,896,900 |
| 2026-05-07 | 9.990 | 10.000 | 9.520 | 9.540 | 9.540 | 21,155,109 |
| 2026-05-06 | 9.760 | 9.850 | 9.670 | 9.780 | 9.780 | 13,416,400 |
| 2026-04-30 | 9.840 | 9.880 | 9.720 | 9.750 | 9.750 | 9,860,200 |
| 2026-04-29 | 9.560 | 9.890 | 9.540 | 9.840 | 9.840 | 15,754,600 |
| 2026-04-28 | 9.430 | 9.750 | 9.410 | 9.590 | 9.590 | 16,062,300 |
| 2026-04-27 | 9.500 | 9.670 | 9.220 | 9.510 | 9.510 | 25,310,609 |
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.