Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.890 | 7.050 | 5.790 | 6.320 | 6.320 | 80,250,491 |
| 2022-02-08 | 5.840 | 5.940 | 5.650 | 5.880 | 5.880 | 47,256,856 |
| 2022-02-07 | 5.880 | 6.230 | 5.610 | 5.780 | 5.780 | 69,084,122 |
| 2022-01-28 | 5.330 | 5.950 | 5.300 | 5.710 | 5.710 | 54,424,590 |
| 2022-01-27 | 5.550 | 5.550 | 5.200 | 5.280 | 5.280 | 28,131,072 |
| 2022-01-26 | 5.360 | 5.640 | 5.230 | 5.510 | 5.510 | 40,727,301 |
| 2022-01-25 | 5.520 | 5.600 | 5.180 | 5.380 | 5.380 | 40,446,296 |
| 2022-01-24 | 4.950 | 5.600 | 4.890 | 5.400 | 5.400 | 47,754,766 |
| 2022-01-21 | 4.900 | 5.040 | 4.830 | 4.960 | 4.960 | 14,099,400 |
| 2022-01-20 | 5.120 | 5.150 | 4.850 | 4.860 | 4.860 | 15,685,900 |
| 2022-01-19 | 4.960 | 5.100 | 4.940 | 5.060 | 5.060 | 14,918,301 |
| 2022-01-18 | 5.170 | 5.210 | 4.930 | 4.960 | 4.960 | 23,080,000 |
| 2022-01-17 | 5.060 | 5.210 | 5.030 | 5.200 | 5.200 | 19,732,874 |
| 2022-01-14 | 5.390 | 5.420 | 5.080 | 5.110 | 5.110 | 29,613,410 |
| 2022-01-13 | 5.460 | 5.520 | 5.320 | 5.380 | 5.380 | 19,605,978 |
| 2022-01-12 | 5.500 | 5.520 | 5.370 | 5.460 | 5.460 | 18,638,200 |
| 2022-01-11 | 5.540 | 5.590 | 5.400 | 5.470 | 5.470 | 25,469,703 |
| 2022-01-10 | 5.290 | 5.630 | 5.230 | 5.590 | 5.590 | 42,294,202 |
| 2022-01-07 | 5.410 | 5.550 | 5.250 | 5.270 | 5.270 | 41,300,703 |
| 2022-01-06 | 5.430 | 5.720 | 5.360 | 5.600 | 5.600 | 52,231,801 |
| 2022-01-05 | 5.280 | 5.990 | 5.100 | 5.570 | 5.570 | 54,125,001 |
| 2022-01-04 | 5.130 | 5.340 | 5.120 | 5.250 | 5.250 | 25,523,104 |
| 2021-12-31 | 5.270 | 5.300 | 5.110 | 5.110 | 5.110 | 23,040,480 |
| 2021-12-30 | 5.180 | 5.400 | 5.100 | 5.260 | 5.260 | 32,819,810 |
| 2021-12-29 | 4.980 | 5.250 | 4.870 | 5.180 | 5.180 | 34,488,502 |
| 2021-12-28 | 4.890 | 5.090 | 4.890 | 4.980 | 4.980 | 22,054,421 |
| 2021-12-27 | 5.040 | 5.190 | 4.800 | 4.930 | 4.930 | 36,350,854 |
| 2021-12-24 | 5.170 | 5.380 | 5.110 | 5.120 | 5.120 | 43,138,962 |
| 2021-12-23 | 5.130 | 5.180 | 5.080 | 5.110 | 5.110 | 22,010,703 |
| 2021-12-22 | 5.250 | 5.340 | 5.180 | 5.190 | 5.190 | 33,969,902 |
| 2021-12-21 | 5.100 | 5.500 | 4.980 | 5.330 | 5.330 | 58,294,844 |
| 2021-12-20 | 4.980 | 5.300 | 4.980 | 5.140 | 5.140 | 42,497,803 |
| 2021-12-17 | 4.970 | 5.140 | 4.940 | 5.070 | 5.070 | 34,583,102 |
| 2021-12-16 | 4.980 | 5.200 | 4.900 | 5.040 | 5.040 | 39,675,952 |
| 2021-12-15 | 4.880 | 5.110 | 4.860 | 5.030 | 5.030 | 45,817,041 |
| 2021-12-14 | 4.760 | 4.950 | 4.710 | 4.910 | 4.910 | 37,513,376 |
| 2021-12-13 | 4.900 | 4.930 | 4.720 | 4.760 | 4.760 | 29,167,083 |
| 2021-12-10 | 4.780 | 4.910 | 4.770 | 4.800 | 4.800 | 29,117,197 |
| 2021-12-09 | 4.900 | 5.030 | 4.800 | 4.880 | 4.880 | 39,236,956 |
| 2021-12-08 | 5.000 | 5.080 | 4.820 | 4.960 | 4.960 | 49,153,620 |
| 2021-12-07 | 4.810 | 5.190 | 4.740 | 5.070 | 5.070 | 77,966,743 |
| 2021-12-06 | 5.010 | 5.040 | 4.760 | 4.760 | 4.760 | 57,079,117 |
| 2021-12-03 | 5.410 | 5.600 | 5.000 | 5.050 | 5.050 | 102,816,553 |
| 2021-12-02 | 5.550 | 6.280 | 5.460 | 5.800 | 5.800 | 131,616,705 |
| 2021-12-01 | 4.420 | 5.230 | 4.380 | 5.230 | 5.230 | 28,490,075 |
| 2021-11-30 | 4.330 | 4.420 | 4.310 | 4.360 | 4.360 | 5,674,657 |
| 2021-11-29 | 4.290 | 4.340 | 4.180 | 4.330 | 4.330 | 4,997,894 |
| 2021-11-26 | 4.360 | 4.380 | 4.270 | 4.300 | 4.300 | 4,692,102 |
| 2021-11-25 | 4.370 | 4.440 | 4.350 | 4.380 | 4.380 | 5,469,542 |
| 2021-11-24 | 4.390 | 4.400 | 4.320 | 4.360 | 4.360 | 4,685,543 |
| 2021-11-23 | 4.390 | 4.400 | 4.330 | 4.370 | 4.370 | 4,053,600 |
| 2021-11-22 | 4.310 | 4.410 | 4.270 | 4.370 | 4.370 | 6,409,800 |
| 2021-11-19 | 4.290 | 4.360 | 4.250 | 4.310 | 4.310 | 5,064,243 |
| 2021-11-18 | 4.360 | 4.430 | 4.260 | 4.260 | 4.260 | 5,392,742 |
| 2021-11-17 | 4.280 | 4.380 | 4.210 | 4.360 | 4.360 | 8,215,130 |
| 2021-11-16 | 4.350 | 4.380 | 4.260 | 4.280 | 4.280 | 6,261,453 |
| 2021-11-15 | 4.300 | 4.360 | 4.230 | 4.340 | 4.340 | 7,135,515 |
| 2021-11-12 | 4.260 | 4.310 | 4.240 | 4.290 | 4.290 | 5,044,200 |
| 2021-11-11 | 4.240 | 4.310 | 4.210 | 4.260 | 4.260 | 5,528,183 |
| 2021-11-10 | 4.190 | 4.260 | 4.140 | 4.260 | 4.260 | 6,893,984 |
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.