Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.540 | 7.550 | 7.010 | 7.080 | 7.080 | 27,334,000 |
| 2025-04-25 | 7.500 | 7.690 | 7.360 | 7.500 | 7.500 | 24,423,111 |
| 2025-04-24 | 7.500 | 7.590 | 7.220 | 7.330 | 7.330 | 32,778,789 |
| 2025-04-23 | 7.520 | 7.870 | 7.480 | 7.560 | 7.560 | 40,934,292 |
| 2025-04-22 | 7.880 | 7.880 | 7.420 | 7.430 | 7.430 | 45,469,566 |
| 2025-04-21 | 8.340 | 8.500 | 7.870 | 8.000 | 8.000 | 54,228,806 |
| 2025-04-18 | 9.400 | 9.400 | 8.050 | 8.310 | 8.310 | 71,779,859 |
| 2025-04-17 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-04-16 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-04-15 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-04-14 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-04-11 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-04-10 | 7.580 | 8.230 | 7.430 | 8.060 | 8.060 | 48,820,879 |
| 2025-04-09 | 6.990 | 7.980 | 6.970 | 7.850 | 7.850 | 49,625,078 |
| 2025-04-08 | 6.500 | 7.190 | 6.500 | 7.180 | 7.180 | 41,490,001 |
| 2025-04-07 | 6.600 | 6.680 | 6.080 | 6.150 | 6.150 | 24,584,003 |
| 2025-04-03 | 6.850 | 7.030 | 6.780 | 7.030 | 7.030 | 15,563,548 |
| 2025-04-02 | 6.620 | 7.060 | 6.600 | 6.940 | 6.940 | 17,662,548 |
| 2025-04-01 | 6.730 | 6.910 | 6.640 | 6.660 | 6.660 | 11,951,619 |
| 2025-03-31 | 7.100 | 7.110 | 6.240 | 6.750 | 6.750 | 23,939,259 |
| 2025-03-28 | 7.220 | 7.270 | 6.910 | 7.010 | 7.010 | 16,842,783 |
| 2025-03-27 | 7.200 | 7.340 | 7.060 | 7.280 | 7.280 | 21,539,894 |
| 2025-03-26 | 6.820 | 7.280 | 6.710 | 7.090 | 7.090 | 21,713,227 |
| 2025-03-25 | 6.980 | 7.000 | 6.680 | 6.820 | 6.820 | 16,585,261 |
| 2025-03-24 | 7.400 | 7.440 | 6.840 | 6.890 | 6.890 | 40,814,901 |
| 2025-03-21 | 6.850 | 7.750 | 6.810 | 7.470 | 7.470 | 48,849,601 |
| 2025-03-20 | 6.910 | 6.990 | 6.690 | 6.860 | 6.860 | 34,318,576 |
| 2025-03-19 | 6.660 | 7.160 | 6.580 | 7.150 | 7.150 | 38,261,032 |
| 2025-03-18 | 6.960 | 6.970 | 6.600 | 6.650 | 6.650 | 30,235,300 |
| 2025-03-17 | 6.920 | 7.090 | 6.840 | 6.960 | 6.960 | 24,265,036 |
| 2025-03-14 | 6.900 | 6.990 | 6.820 | 6.880 | 6.880 | 16,083,547 |
| 2025-03-13 | 7.140 | 7.210 | 6.790 | 6.910 | 6.910 | 20,821,602 |
| 2025-03-12 | 7.220 | 7.260 | 6.900 | 7.120 | 7.120 | 19,502,101 |
| 2025-03-11 | 7.150 | 7.290 | 7.070 | 7.250 | 7.250 | 21,629,018 |
| 2025-03-10 | 6.840 | 7.320 | 6.740 | 7.270 | 7.270 | 41,093,800 |
| 2025-03-07 | 6.910 | 7.020 | 6.740 | 6.850 | 6.850 | 24,576,985 |
| 2025-03-06 | 7.020 | 7.040 | 6.760 | 6.890 | 6.890 | 36,096,650 |
| 2025-03-05 | 6.840 | 7.060 | 6.760 | 7.010 | 7.010 | 37,199,301 |
| 2025-03-04 | 6.650 | 6.950 | 6.570 | 6.890 | 6.890 | 37,753,026 |
| 2025-03-03 | 6.560 | 6.840 | 6.460 | 6.620 | 6.620 | 42,114,071 |
| 2025-02-28 | 6.380 | 7.240 | 6.110 | 6.790 | 6.790 | 63,054,644 |
| 2025-02-27 | 5.880 | 6.440 | 5.760 | 6.380 | 6.380 | 44,006,211 |
| 2025-02-26 | 6.020 | 6.050 | 5.700 | 5.870 | 5.870 | 32,575,848 |
| 2025-02-25 | 6.000 | 6.140 | 5.970 | 6.060 | 6.060 | 30,052,001 |
| 2025-02-24 | 6.260 | 6.600 | 6.020 | 6.080 | 6.080 | 44,423,368 |
| 2025-02-21 | 6.290 | 6.310 | 6.030 | 6.190 | 6.190 | 23,844,002 |
| 2025-02-20 | 6.210 | 6.320 | 6.170 | 6.310 | 6.310 | 22,998,000 |
| 2025-02-19 | 6.130 | 6.380 | 6.050 | 6.310 | 6.310 | 35,440,456 |
| 2025-02-18 | 6.000 | 6.210 | 6.000 | 6.040 | 6.040 | 24,933,469 |
| 2025-02-17 | 5.930 | 6.290 | 5.930 | 6.060 | 6.060 | 30,613,226 |
| 2025-02-14 | 5.700 | 5.870 | 5.610 | 5.840 | 5.840 | 18,768,929 |
| 2025-02-13 | 5.800 | 5.850 | 5.600 | 5.740 | 5.740 | 18,729,802 |
| 2025-02-12 | 5.890 | 5.960 | 5.690 | 5.760 | 5.760 | 19,784,000 |
| 2025-02-11 | 5.870 | 5.970 | 5.700 | 5.890 | 5.890 | 23,612,461 |
| 2025-02-10 | 5.340 | 6.000 | 5.300 | 5.840 | 5.840 | 45,392,511 |
| 2025-02-07 | 5.030 | 5.320 | 5.020 | 5.310 | 5.310 | 21,999,100 |
| 2025-02-06 | 5.020 | 5.040 | 4.900 | 5.030 | 5.030 | 10,804,801 |
| 2025-02-05 | 5.030 | 5.120 | 4.960 | 5.030 | 5.030 | 10,711,401 |
| 2025-01-27 | 4.990 | 5.050 | 4.870 | 4.940 | 4.940 | 11,353,400 |
| 2025-01-24 | 4.970 | 5.030 | 4.810 | 4.880 | 4.880 | 14,009,000 |
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.