Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.540 | 8.640 | 8.420 | 8.550 | 8.550 | 11,905,600 |
| 2026-01-20 | 8.660 | 8.720 | 8.530 | 8.570 | 8.570 | 13,044,900 |
| 2026-01-19 | 8.560 | 8.770 | 8.440 | 8.690 | 8.690 | 20,439,000 |
| 2026-01-16 | 8.440 | 8.790 | 8.330 | 8.670 | 8.670 | 29,852,200 |
| 2026-01-15 | 8.200 | 8.430 | 8.190 | 8.400 | 8.400 | 14,921,501 |
| 2026-01-14 | 8.200 | 8.250 | 8.100 | 8.230 | 8.230 | 16,797,160 |
| 2026-01-13 | 8.170 | 8.350 | 8.130 | 8.230 | 8.230 | 22,666,152 |
| 2026-01-12 | 8.020 | 8.380 | 8.000 | 8.170 | 8.170 | 18,003,832 |
| 2026-01-09 | 7.730 | 7.910 | 7.720 | 7.900 | 7.900 | 14,380,364 |
| 2026-01-08 | 7.730 | 7.740 | 7.670 | 7.720 | 7.720 | 6,705,868 |
| 2026-01-07 | 7.690 | 7.740 | 7.650 | 7.730 | 7.730 | 8,229,127 |
| 2026-01-06 | 7.670 | 7.710 | 7.620 | 7.700 | 7.700 | 8,424,752 |
| 2026-01-05 | 7.770 | 7.840 | 7.580 | 7.670 | 7.670 | 13,951,450 |
| 2025-12-31 | 7.980 | 8.070 | 7.750 | 7.820 | 7.820 | 18,383,736 |
| 2025-12-30 | 7.700 | 8.450 | 7.690 | 8.110 | 8.110 | 31,456,278 |
| 2025-12-29 | 7.890 | 7.980 | 7.710 | 7.730 | 7.730 | 11,901,721 |
| 2025-12-26 | 7.820 | 7.870 | 7.730 | 7.770 | 7.770 | 7,739,500 |
| 2025-12-25 | 7.760 | 7.920 | 7.650 | 7.860 | 7.860 | 10,244,630 |
| 2025-12-24 | 7.710 | 7.770 | 7.670 | 7.750 | 7.750 | 4,781,852 |
| 2025-12-23 | 7.690 | 7.810 | 7.580 | 7.750 | 7.750 | 9,399,250 |
| 2025-12-22 | 7.700 | 7.800 | 7.650 | 7.710 | 7.710 | 8,774,721 |
| 2025-12-19 | 7.850 | 7.850 | 7.700 | 7.740 | 7.740 | 9,785,705 |
| 2025-12-18 | 7.560 | 7.930 | 7.560 | 7.790 | 7.790 | 9,288,610 |
| 2025-12-17 | 7.580 | 7.690 | 7.520 | 7.640 | 7.640 | 5,987,910 |
| 2025-12-16 | 7.710 | 7.760 | 7.570 | 7.620 | 7.620 | 8,052,400 |
| 2025-12-15 | 8.000 | 8.100 | 7.660 | 7.720 | 7.720 | 11,791,600 |
| 2025-12-12 | 8.010 | 8.160 | 7.920 | 8.030 | 8.030 | 8,323,900 |
| 2025-12-11 | 8.080 | 8.150 | 7.900 | 8.010 | 8.010 | 9,579,600 |
| 2025-12-10 | 8.060 | 8.200 | 8.030 | 8.120 | 8.120 | 6,987,378 |
| 2025-12-09 | 8.190 | 8.200 | 8.030 | 8.060 | 8.060 | 10,512,701 |
| 2025-12-08 | 8.200 | 8.230 | 8.140 | 8.180 | 8.180 | 5,420,211 |
| 2025-12-05 | 8.170 | 8.220 | 8.150 | 8.220 | 8.220 | 5,109,000 |
| 2025-12-04 | 8.220 | 8.280 | 8.120 | 8.200 | 8.200 | 8,247,000 |
| 2025-12-03 | 8.200 | 8.320 | 8.160 | 8.240 | 8.240 | 13,687,902 |
| 2025-12-02 | 8.310 | 8.310 | 8.150 | 8.220 | 8.220 | 8,190,100 |
| 2025-12-01 | 8.200 | 8.550 | 8.200 | 8.340 | 8.340 | 17,181,500 |
| 2025-11-28 | 8.240 | 8.300 | 8.130 | 8.190 | 8.190 | 10,870,800 |
| 2025-11-27 | 8.260 | 8.290 | 8.150 | 8.260 | 8.260 | 5,015,601 |
| 2025-11-26 | 8.300 | 8.310 | 8.130 | 8.220 | 8.220 | 7,044,464 |
| 2025-11-25 | 8.400 | 8.460 | 8.220 | 8.260 | 8.260 | 9,898,002 |
| 2025-11-24 | 8.320 | 8.600 | 8.300 | 8.350 | 8.350 | 10,146,101 |
| 2025-11-21 | 8.330 | 8.430 | 8.130 | 8.320 | 8.320 | 12,528,264 |
| 2025-11-20 | 8.450 | 8.450 | 8.290 | 8.330 | 8.330 | 7,392,400 |
| 2025-11-19 | 8.500 | 8.580 | 8.380 | 8.410 | 8.410 | 12,747,000 |
| 2025-11-18 | 8.730 | 8.730 | 8.520 | 8.530 | 8.530 | 14,483,500 |
| 2025-11-17 | 8.590 | 8.740 | 8.400 | 8.600 | 8.600 | 13,408,500 |
| 2025-11-14 | 8.980 | 9.080 | 8.650 | 8.670 | 8.670 | 27,482,300 |
| 2025-11-13 | 8.750 | 9.430 | 8.740 | 9.080 | 9.080 | 39,833,062 |
| 2025-11-12 | 8.830 | 9.050 | 8.770 | 8.810 | 8.810 | 12,806,004 |
| 2025-11-11 | 8.700 | 8.860 | 8.580 | 8.810 | 8.810 | 19,009,700 |
| 2025-11-10 | 8.660 | 8.690 | 8.580 | 8.610 | 8.610 | 8,171,600 |
| 2025-11-07 | 8.570 | 8.670 | 8.530 | 8.600 | 8.600 | 6,950,910 |
| 2025-11-06 | 8.710 | 8.740 | 8.580 | 8.610 | 8.610 | 8,746,600 |
| 2025-11-05 | 8.700 | 8.770 | 8.640 | 8.700 | 8.700 | 7,704,311 |
| 2025-11-04 | 8.800 | 8.900 | 8.710 | 8.750 | 8.750 | 10,753,702 |
| 2025-11-03 | 8.860 | 8.880 | 8.680 | 8.800 | 8.800 | 12,514,900 |
| 2025-10-31 | 8.740 | 8.960 | 8.710 | 8.860 | 8.860 | 16,308,000 |
| 2025-10-30 | 8.600 | 8.980 | 8.570 | 8.740 | 8.740 | 22,229,900 |
| 2025-10-29 | 8.530 | 8.670 | 8.430 | 8.610 | 8.610 | 17,867,100 |
| 2025-10-28 | 8.610 | 8.650 | 8.520 | 8.550 | 8.550 | 8,604,800 |
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.