Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.540 | 9.750 | 9.540 | 9.670 | 9.670 | 12,083,800 |
| 2026-04-23 | 10.080 | 10.240 | 9.590 | 9.640 | 9.640 | 23,848,100 |
| 2026-04-22 | 9.790 | 10.360 | 9.780 | 10.150 | 10.150 | 21,850,199 |
| 2026-04-21 | 10.000 | 10.050 | 9.680 | 9.760 | 9.760 | 15,010,600 |
| 2026-04-20 | 9.860 | 10.240 | 9.780 | 9.970 | 9.970 | 28,195,500 |
| 2026-04-17 | 9.740 | 9.880 | 9.550 | 9.830 | 9.830 | 21,995,000 |
| 2026-04-16 | 9.790 | 9.820 | 9.640 | 9.740 | 9.740 | 26,698,000 |
| 2026-04-15 | 9.670 | 9.790 | 9.630 | 9.710 | 9.710 | 21,485,750 |
| 2026-04-14 | 9.580 | 9.760 | 9.530 | 9.670 | 9.670 | 19,793,320 |
| 2026-04-13 | 9.710 | 9.880 | 9.510 | 9.620 | 9.620 | 34,173,262 |
| 2026-04-10 | 10.200 | 10.530 | 9.810 | 9.830 | 9.830 | 33,043,840 |
| 2026-04-09 | 10.200 | 10.330 | 9.810 | 10.030 | 10.030 | 31,852,789 |
| 2026-04-08 | 9.900 | 10.200 | 9.240 | 10.110 | 10.110 | 44,542,992 |
| 2026-04-07 | 9.870 | 10.090 | 9.610 | 10.000 | 10.000 | 33,904,059 |
| 2026-04-03 | 10.200 | 10.200 | 9.600 | 9.870 | 9.870 | 45,532,699 |
| 2026-04-02 | 9.690 | 10.240 | 9.530 | 10.200 | 10.200 | 40,186,711 |
| 2026-04-01 | 9.600 | 9.690 | 9.410 | 9.550 | 9.550 | 22,330,000 |
| 2026-03-31 | 9.360 | 9.500 | 9.130 | 9.350 | 9.350 | 31,777,400 |
| 2026-03-30 | 9.020 | 9.880 | 9.000 | 9.260 | 9.260 | 50,443,500 |
| 2026-03-27 | 8.920 | 9.140 | 8.740 | 9.140 | 9.140 | 13,425,500 |
| 2026-03-26 | 9.050 | 9.410 | 8.850 | 9.000 | 9.000 | 24,060,000 |
| 2026-03-25 | 8.850 | 9.030 | 8.800 | 9.000 | 9.000 | 23,036,699 |
| 2026-03-24 | 8.480 | 8.890 | 8.380 | 8.860 | 8.860 | 27,607,250 |
| 2026-03-23 | 8.240 | 8.620 | 8.010 | 8.340 | 8.340 | 25,210,971 |
| 2026-03-20 | 8.460 | 8.670 | 8.370 | 8.400 | 8.400 | 16,055,600 |
| 2026-03-19 | 8.580 | 8.720 | 8.380 | 8.450 | 8.450 | 16,541,350 |
| 2026-03-18 | 8.530 | 8.740 | 8.450 | 8.580 | 8.580 | 20,381,100 |
| 2026-03-17 | 8.270 | 8.660 | 8.190 | 8.470 | 8.470 | 25,295,631 |
| 2026-03-16 | 8.090 | 8.330 | 8.050 | 8.240 | 8.240 | 15,979,940 |
| 2026-03-13 | 8.080 | 8.220 | 8.010 | 8.040 | 8.040 | 9,976,200 |
| 2026-03-12 | 8.150 | 8.240 | 8.060 | 8.090 | 8.090 | 7,791,100 |
| 2026-03-11 | 8.100 | 8.250 | 8.080 | 8.170 | 8.170 | 9,939,021 |
| 2026-03-10 | 8.030 | 8.130 | 7.990 | 8.100 | 8.100 | 9,632,800 |
| 2026-03-09 | 8.150 | 8.150 | 7.880 | 7.960 | 7.960 | 16,228,790 |
| 2026-03-06 | 8.120 | 8.240 | 8.060 | 8.210 | 8.210 | 11,573,840 |
| 2026-03-05 | 8.300 | 8.300 | 8.090 | 8.150 | 8.150 | 11,756,190 |
| 2026-03-04 | 8.350 | 8.370 | 8.150 | 8.200 | 8.200 | 12,960,110 |
| 2026-03-03 | 8.480 | 8.590 | 8.320 | 8.330 | 8.330 | 18,071,400 |
| 2026-03-02 | 8.510 | 8.690 | 8.400 | 8.490 | 8.490 | 12,738,400 |
| 2026-02-27 | 8.580 | 8.600 | 8.380 | 8.520 | 8.520 | 9,401,331 |
| 2026-02-26 | 8.390 | 8.530 | 8.390 | 8.530 | 8.530 | 10,062,000 |
| 2026-02-25 | 8.210 | 8.480 | 8.210 | 8.420 | 8.420 | 13,314,290 |
| 2026-02-24 | 8.190 | 8.360 | 8.170 | 8.260 | 8.260 | 13,077,700 |
| 2026-02-13 | 8.060 | 8.300 | 8.060 | 8.140 | 8.140 | 8,914,100 |
| 2026-02-12 | 8.340 | 8.380 | 8.060 | 8.080 | 8.080 | 13,222,810 |
| 2026-02-11 | 8.300 | 8.380 | 8.230 | 8.290 | 8.290 | 11,911,560 |
| 2026-02-10 | 8.170 | 8.290 | 8.150 | 8.250 | 8.250 | 12,257,310 |
| 2026-02-09 | 8.130 | 8.220 | 8.110 | 8.170 | 8.170 | 7,870,318 |
| 2026-02-06 | 8.050 | 8.290 | 8.020 | 8.120 | 8.120 | 11,233,000 |
| 2026-02-05 | 8.090 | 8.200 | 8.040 | 8.090 | 8.090 | 10,791,400 |
| 2026-02-04 | 8.190 | 8.200 | 7.990 | 8.110 | 8.110 | 13,118,800 |
| 2026-02-03 | 8.150 | 8.240 | 8.070 | 8.170 | 8.170 | 9,148,418 |
| 2026-02-02 | 8.200 | 8.240 | 8.030 | 8.060 | 8.060 | 11,177,410 |
| 2026-01-30 | 7.970 | 8.390 | 7.970 | 8.290 | 8.290 | 17,531,801 |
| 2026-01-29 | 8.070 | 8.220 | 7.990 | 8.000 | 8.000 | 9,863,010 |
| 2026-01-28 | 8.060 | 8.180 | 8.060 | 8.080 | 8.080 | 7,240,821 |
| 2026-01-27 | 8.200 | 8.230 | 7.960 | 8.090 | 8.090 | 10,816,700 |
| 2026-01-26 | 8.500 | 8.540 | 8.150 | 8.230 | 8.230 | 19,364,400 |
| 2026-01-23 | 8.500 | 8.640 | 8.460 | 8.540 | 8.540 | 12,444,080 |
| 2026-01-22 | 8.520 | 8.600 | 8.480 | 8.500 | 8.500 | 8,577,400 |
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.