Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.700 | 8.720 | 8.440 | 8.530 | 8.530 | 21,456,816 |
| 2025-07-24 | 8.790 | 8.840 | 8.620 | 8.680 | 8.680 | 15,338,070 |
| 2025-07-23 | 8.850 | 8.880 | 8.450 | 8.730 | 8.730 | 34,648,347 |
| 2025-07-22 | 9.330 | 9.500 | 8.820 | 8.940 | 8.940 | 43,381,682 |
| 2025-07-21 | 8.880 | 8.990 | 8.740 | 8.920 | 8.920 | 17,929,640 |
| 2025-07-18 | 9.010 | 9.150 | 8.870 | 8.920 | 8.920 | 16,191,001 |
| 2025-07-17 | 8.800 | 9.150 | 8.720 | 9.050 | 9.050 | 19,299,600 |
| 2025-07-16 | 9.050 | 9.100 | 8.660 | 8.800 | 8.800 | 17,192,610 |
| 2025-07-15 | 9.190 | 9.250 | 9.020 | 9.030 | 9.030 | 10,476,700 |
| 2025-07-14 | 9.240 | 9.370 | 9.020 | 9.190 | 9.190 | 13,086,701 |
| 2025-07-11 | 8.990 | 9.270 | 8.910 | 9.240 | 9.240 | 18,342,810 |
| 2025-07-10 | 9.540 | 9.540 | 8.900 | 8.990 | 8.990 | 27,990,735 |
| 2025-07-09 | 9.750 | 9.850 | 9.400 | 9.670 | 9.670 | 20,835,930 |
| 2025-07-08 | 9.830 | 10.140 | 9.650 | 9.750 | 9.750 | 27,084,110 |
| 2025-07-07 | 9.610 | 10.110 | 9.580 | 9.770 | 9.770 | 25,162,900 |
| 2025-07-04 | 9.660 | 9.800 | 9.370 | 9.610 | 9.610 | 20,797,457 |
| 2025-07-03 | 9.340 | 9.640 | 9.290 | 9.580 | 9.580 | 22,598,630 |
| 2025-07-02 | 9.320 | 9.530 | 9.260 | 9.390 | 9.390 | 19,185,560 |
| 2025-07-01 | 8.850 | 9.450 | 8.830 | 9.400 | 9.400 | 32,909,431 |
| 2025-06-30 | 8.920 | 9.130 | 8.670 | 8.840 | 8.840 | 19,258,310 |
| 2025-06-27 | 8.580 | 9.050 | 8.510 | 8.900 | 8.900 | 23,438,264 |
| 2025-06-26 | 8.700 | 8.750 | 8.510 | 8.570 | 8.570 | 14,448,229 |
| 2025-06-25 | 8.850 | 8.870 | 8.620 | 8.700 | 8.700 | 16,697,302 |
| 2025-06-24 | 8.700 | 8.900 | 8.610 | 8.800 | 8.800 | 20,772,400 |
| 2025-06-23 | 8.630 | 8.680 | 8.320 | 8.660 | 8.660 | 15,797,200 |
| 2025-06-20 | 8.330 | 8.770 | 8.240 | 8.640 | 8.640 | 25,914,954 |
| 2025-06-19 | 8.560 | 8.560 | 8.270 | 8.270 | 8.270 | 23,335,701 |
| 2025-06-18 | 8.580 | 8.640 | 8.420 | 8.590 | 8.590 | 15,885,800 |
| 2025-06-17 | 8.790 | 9.050 | 8.540 | 8.580 | 8.580 | 22,796,200 |
| 2025-06-16 | 8.100 | 8.820 | 8.080 | 8.810 | 8.810 | 36,513,424 |
| 2025-06-13 | 8.100 | 8.190 | 8.060 | 8.150 | 8.150 | 10,525,704 |
| 2025-06-12 | 8.010 | 8.290 | 7.970 | 8.150 | 8.150 | 15,550,442 |
| 2025-06-11 | 8.000 | 8.090 | 7.970 | 8.010 | 8.010 | 9,162,413 |
| 2025-06-10 | 8.310 | 8.390 | 7.810 | 8.060 | 8.060 | 29,773,169 |
| 2025-06-09 | 8.320 | 8.580 | 8.250 | 8.410 | 8.410 | 21,461,601 |
| 2025-06-06 | 8.230 | 8.380 | 8.150 | 8.240 | 8.240 | 15,152,200 |
| 2025-06-05 | 8.200 | 8.470 | 8.130 | 8.230 | 8.230 | 16,533,800 |
| 2025-06-04 | 8.210 | 8.280 | 8.110 | 8.210 | 8.210 | 10,225,800 |
| 2025-06-03 | 8.110 | 8.310 | 8.090 | 8.180 | 8.180 | 9,428,900 |
| 2025-05-30 | 8.330 | 8.410 | 8.020 | 8.190 | 8.190 | 14,438,220 |
| 2025-05-29 | 8.260 | 8.370 | 8.170 | 8.330 | 8.330 | 16,827,021 |
| 2025-05-28 | 8.280 | 8.360 | 8.120 | 8.160 | 8.160 | 12,839,300 |
| 2025-05-27 | 8.320 | 8.540 | 8.160 | 8.280 | 8.280 | 16,930,730 |
| 2025-05-26 | 8.420 | 8.580 | 8.290 | 8.310 | 8.310 | 17,245,120 |
| 2025-05-23 | 8.460 | 8.580 | 8.330 | 8.380 | 8.380 | 19,105,100 |
| 2025-05-22 | 8.710 | 8.930 | 8.600 | 8.620 | 8.620 | 17,714,700 |
| 2025-05-21 | 8.540 | 8.790 | 8.360 | 8.730 | 8.730 | 26,918,100 |
| 2025-05-20 | 8.400 | 8.870 | 8.380 | 8.710 | 8.710 | 37,404,117 |
| 2025-05-19 | 8.550 | 8.550 | 8.100 | 8.310 | 8.310 | 20,699,294 |
| 2025-05-16 | 8.250 | 8.400 | 8.100 | 8.240 | 8.240 | 12,874,324 |
| 2025-05-15 | 8.480 | 8.520 | 8.250 | 8.290 | 8.290 | 22,027,802 |
| 2025-05-14 | 8.330 | 8.580 | 8.310 | 8.510 | 8.510 | 20,645,401 |
| 2025-05-13 | 8.390 | 8.520 | 8.290 | 8.340 | 8.340 | 21,562,515 |
| 2025-05-12 | 8.460 | 8.470 | 8.110 | 8.240 | 8.240 | 19,350,830 |
| 2025-05-09 | 8.190 | 8.610 | 8.040 | 8.320 | 8.320 | 33,896,142 |
| 2025-05-08 | 8.310 | 8.450 | 8.110 | 8.150 | 8.150 | 26,903,974 |
| 2025-05-07 | 8.200 | 8.920 | 8.190 | 8.390 | 8.390 | 46,708,775 |
| 2025-05-06 | 7.450 | 8.060 | 7.420 | 8.010 | 8.010 | 30,005,523 |
| 2025-04-30 | 7.520 | 7.520 | 7.300 | 7.380 | 7.380 | 16,458,700 |
| 2025-04-29 | 7.140 | 7.420 | 7.020 | 7.380 | 7.380 | 23,793,400 |
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.