Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.450 | 8.770 | 8.440 | 8.590 | 8.590 | 18,362,401 |
| 2025-10-24 | 8.500 | 8.570 | 8.430 | 8.500 | 8.500 | 9,011,900 |
| 2025-10-23 | 8.500 | 8.500 | 8.390 | 8.480 | 8.480 | 10,645,101 |
| 2025-10-22 | 8.570 | 8.620 | 8.450 | 8.500 | 8.500 | 9,127,001 |
| 2025-10-21 | 8.760 | 8.790 | 8.570 | 8.600 | 8.600 | 13,494,001 |
| 2025-10-20 | 8.820 | 8.860 | 8.660 | 8.780 | 8.780 | 9,555,600 |
| 2025-10-17 | 8.950 | 8.950 | 8.680 | 8.760 | 8.760 | 16,401,884 |
| 2025-10-16 | 8.950 | 9.010 | 8.850 | 8.880 | 8.880 | 13,968,400 |
| 2025-10-15 | 8.930 | 9.010 | 8.780 | 8.930 | 8.930 | 14,825,830 |
| 2025-10-14 | 8.770 | 9.180 | 8.630 | 8.900 | 8.900 | 25,601,701 |
| 2025-10-13 | 8.480 | 8.830 | 8.340 | 8.760 | 8.760 | 22,523,801 |
| 2025-10-10 | 8.580 | 8.930 | 8.550 | 8.770 | 8.770 | 20,572,900 |
| 2025-10-09 | 8.540 | 8.720 | 8.400 | 8.640 | 8.640 | 17,163,428 |
| 2025-09-30 | 8.540 | 8.670 | 8.510 | 8.510 | 8.510 | 12,117,500 |
| 2025-09-29 | 8.520 | 8.560 | 8.310 | 8.560 | 8.560 | 12,883,110 |
| 2025-09-26 | 8.550 | 8.650 | 8.440 | 8.540 | 8.540 | 11,117,129 |
| 2025-09-25 | 8.700 | 8.880 | 8.520 | 8.570 | 8.570 | 16,629,000 |
| 2025-09-24 | 8.470 | 8.780 | 8.420 | 8.740 | 8.740 | 16,764,134 |
| 2025-09-23 | 8.820 | 8.850 | 8.410 | 8.490 | 8.490 | 14,928,300 |
| 2025-09-22 | 8.750 | 8.960 | 8.720 | 8.800 | 8.800 | 17,810,100 |
| 2025-09-19 | 8.640 | 8.820 | 8.570 | 8.710 | 8.710 | 13,012,600 |
| 2025-09-18 | 8.530 | 8.870 | 8.530 | 8.640 | 8.640 | 22,783,683 |
| 2025-09-17 | 8.580 | 8.670 | 8.500 | 8.550 | 8.550 | 11,359,700 |
| 2025-09-16 | 8.690 | 8.710 | 8.510 | 8.600 | 8.600 | 15,006,874 |
| 2025-09-15 | 8.460 | 8.780 | 8.460 | 8.670 | 8.670 | 21,986,717 |
| 2025-09-12 | 8.440 | 8.510 | 8.370 | 8.470 | 8.470 | 11,861,200 |
| 2025-09-11 | 8.350 | 8.480 | 8.210 | 8.460 | 8.460 | 12,424,700 |
| 2025-09-10 | 8.290 | 8.460 | 8.280 | 8.350 | 8.350 | 7,117,800 |
| 2025-09-09 | 8.320 | 8.550 | 8.250 | 8.370 | 8.370 | 12,509,911 |
| 2025-09-08 | 8.550 | 8.570 | 8.310 | 8.360 | 8.360 | 14,061,300 |
| 2025-09-05 | 8.430 | 8.670 | 8.040 | 8.530 | 8.530 | 25,270,000 |
| 2025-09-04 | 8.000 | 8.390 | 7.960 | 8.220 | 8.220 | 16,481,800 |
| 2025-09-03 | 8.330 | 8.390 | 7.990 | 8.010 | 8.010 | 17,449,524 |
| 2025-09-02 | 8.480 | 8.530 | 8.250 | 8.320 | 8.320 | 15,083,657 |
| 2025-09-01 | 8.610 | 8.630 | 8.060 | 8.480 | 8.480 | 20,530,857 |
| 2025-08-29 | 8.630 | 8.730 | 8.540 | 8.610 | 8.610 | 17,139,366 |
| 2025-08-28 | 8.730 | 8.810 | 8.480 | 8.720 | 8.720 | 22,818,857 |
| 2025-08-27 | 9.090 | 9.340 | 8.710 | 8.730 | 8.730 | 22,568,900 |
| 2025-08-26 | 8.930 | 9.190 | 8.750 | 9.090 | 9.090 | 25,151,101 |
| 2025-08-25 | 8.600 | 9.180 | 8.580 | 8.930 | 8.930 | 42,782,490 |
| 2025-08-22 | 8.610 | 8.640 | 8.460 | 8.590 | 8.590 | 15,441,670 |
| 2025-08-21 | 8.760 | 8.890 | 8.580 | 8.600 | 8.600 | 22,962,021 |
| 2025-08-20 | 8.680 | 9.260 | 8.620 | 8.760 | 8.760 | 41,870,000 |
| 2025-08-19 | 8.600 | 8.670 | 8.460 | 8.550 | 8.550 | 12,265,200 |
| 2025-08-18 | 8.660 | 8.800 | 8.550 | 8.550 | 8.550 | 19,406,300 |
| 2025-08-15 | 8.550 | 8.650 | 8.480 | 8.610 | 8.610 | 11,021,200 |
| 2025-08-14 | 8.800 | 8.940 | 8.540 | 8.560 | 8.560 | 13,727,776 |
| 2025-08-13 | 8.870 | 8.940 | 8.750 | 8.830 | 8.830 | 16,985,232 |
| 2025-08-12 | 9.000 | 9.000 | 8.820 | 8.890 | 8.890 | 13,838,100 |
| 2025-08-11 | 9.020 | 9.110 | 8.810 | 8.990 | 8.990 | 15,093,249 |
| 2025-08-08 | 8.840 | 9.120 | 8.800 | 9.040 | 9.040 | 21,379,448 |
| 2025-08-07 | 8.710 | 8.930 | 8.690 | 8.840 | 8.840 | 17,583,650 |
| 2025-08-06 | 9.050 | 9.300 | 8.600 | 8.770 | 8.770 | 24,850,948 |
| 2025-08-05 | 8.570 | 8.910 | 8.520 | 8.910 | 8.910 | 23,635,126 |
| 2025-08-04 | 8.400 | 8.700 | 8.230 | 8.600 | 8.600 | 14,945,929 |
| 2025-08-01 | 8.300 | 8.690 | 8.280 | 8.470 | 8.470 | 22,614,900 |
| 2025-07-31 | 8.300 | 8.540 | 8.240 | 8.300 | 8.300 | 14,690,247 |
| 2025-07-30 | 8.310 | 8.390 | 8.250 | 8.350 | 8.350 | 12,723,483 |
| 2025-07-29 | 8.500 | 8.510 | 8.200 | 8.370 | 8.370 | 20,076,597 |
| 2025-07-28 | 8.530 | 8.640 | 8.380 | 8.450 | 8.450 | 14,954,254 |
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.