Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.130 | 5.460 | 5.020 | 5.020 | 5.020 | 17,995,800 |
| 2025-01-22 | 5.080 | 5.130 | 4.970 | 5.030 | 5.030 | 7,345,500 |
| 2025-01-21 | 5.170 | 5.190 | 5.040 | 5.120 | 5.120 | 9,250,500 |
| 2025-01-20 | 5.220 | 5.240 | 5.100 | 5.140 | 5.140 | 8,979,800 |
| 2025-01-17 | 5.160 | 5.300 | 5.070 | 5.190 | 5.190 | 11,373,303 |
| 2025-01-16 | 5.250 | 5.270 | 5.140 | 5.180 | 5.180 | 20,022,401 |
| 2025-01-15 | 4.960 | 5.230 | 4.960 | 5.160 | 5.160 | 23,022,802 |
| 2025-01-14 | 4.830 | 5.090 | 4.760 | 4.980 | 4.980 | 21,307,102 |
| 2025-01-13 | 4.290 | 5.050 | 4.210 | 4.820 | 4.820 | 33,236,102 |
| 2025-01-10 | 4.600 | 4.660 | 4.350 | 4.360 | 4.360 | 14,789,627 |
| 2025-01-09 | 4.630 | 4.700 | 4.550 | 4.620 | 4.620 | 11,780,900 |
| 2025-01-08 | 4.830 | 4.830 | 4.490 | 4.670 | 4.670 | 17,671,700 |
| 2025-01-07 | 4.750 | 4.860 | 4.700 | 4.860 | 4.860 | 12,419,300 |
| 2025-01-06 | 4.880 | 4.890 | 4.600 | 4.750 | 4.750 | 12,517,500 |
| 2025-01-03 | 5.200 | 5.260 | 4.850 | 4.880 | 4.880 | 20,596,621 |
| 2025-01-02 | 5.320 | 5.580 | 5.130 | 5.240 | 5.240 | 24,342,800 |
| 2024-12-31 | 5.340 | 5.450 | 5.280 | 5.370 | 5.370 | 18,901,600 |
| 2024-12-30 | 5.600 | 5.620 | 5.250 | 5.360 | 5.360 | 26,264,982 |
| 2024-12-27 | 5.200 | 5.890 | 5.110 | 5.590 | 5.590 | 35,468,469 |
| 2024-12-26 | 5.040 | 5.380 | 5.020 | 5.160 | 5.160 | 18,389,749 |
| 2024-12-25 | 5.060 | 5.130 | 4.900 | 5.010 | 5.010 | 21,036,606 |
| 2024-12-24 | 5.020 | 5.050 | 4.820 | 4.950 | 4.950 | 12,708,188 |
| 2024-12-23 | 5.300 | 5.350 | 4.920 | 4.950 | 4.950 | 25,284,994 |
| 2024-12-20 | 5.380 | 5.420 | 5.270 | 5.330 | 5.330 | 18,865,401 |
| 2024-12-19 | 5.500 | 5.650 | 5.310 | 5.400 | 5.400 | 26,983,306 |
| 2024-12-18 | 5.400 | 5.640 | 5.240 | 5.620 | 5.620 | 30,327,284 |
| 2024-12-17 | 5.850 | 5.850 | 5.380 | 5.460 | 5.460 | 44,387,860 |
| 2024-12-16 | 5.600 | 6.060 | 5.600 | 5.900 | 5.900 | 51,693,682 |
| 2024-12-13 | 5.610 | 5.950 | 5.580 | 5.640 | 5.640 | 44,751,706 |
| 2024-12-12 | 5.460 | 5.880 | 5.450 | 5.710 | 5.710 | 47,143,639 |
| 2024-12-11 | 5.170 | 5.580 | 5.150 | 5.520 | 5.520 | 42,037,262 |
| 2024-12-10 | 5.280 | 5.380 | 5.150 | 5.180 | 5.180 | 29,446,449 |
| 2024-12-09 | 5.110 | 5.250 | 5.090 | 5.150 | 5.150 | 21,709,710 |
| 2024-12-06 | 4.970 | 5.270 | 4.940 | 5.190 | 5.190 | 36,448,905 |
| 2024-12-05 | 4.940 | 4.980 | 4.870 | 4.940 | 4.940 | 16,721,400 |
| 2024-12-04 | 4.930 | 5.180 | 4.930 | 4.970 | 4.970 | 27,987,700 |
| 2024-12-03 | 5.000 | 5.040 | 4.910 | 4.980 | 4.980 | 14,238,600 |
| 2024-12-02 | 4.940 | 5.050 | 4.940 | 5.010 | 5.010 | 20,091,020 |
| 2024-11-29 | 4.850 | 5.060 | 4.820 | 4.940 | 4.940 | 23,281,800 |
| 2024-11-28 | 4.740 | 4.950 | 4.740 | 4.880 | 4.880 | 18,483,011 |
| 2024-11-27 | 4.770 | 4.770 | 4.530 | 4.760 | 4.760 | 14,282,100 |
| 2024-11-26 | 4.790 | 5.000 | 4.740 | 4.770 | 4.770 | 19,153,500 |
| 2024-11-25 | 4.550 | 4.880 | 4.550 | 4.810 | 4.810 | 23,382,700 |
| 2024-11-22 | 4.750 | 4.780 | 4.530 | 4.550 | 4.550 | 11,936,800 |
| 2024-11-21 | 4.710 | 4.780 | 4.670 | 4.750 | 4.750 | 8,643,001 |
| 2024-11-20 | 4.570 | 4.760 | 4.560 | 4.760 | 4.760 | 14,513,900 |
| 2024-11-19 | 4.520 | 4.610 | 4.460 | 4.590 | 4.590 | 11,926,200 |
| 2024-11-18 | 4.700 | 4.800 | 4.480 | 4.520 | 4.520 | 13,212,883 |
| 2024-11-15 | 4.730 | 4.960 | 4.700 | 4.700 | 4.700 | 14,895,706 |
| 2024-11-14 | 4.960 | 5.000 | 4.710 | 4.740 | 4.740 | 14,836,702 |
| 2024-11-13 | 4.870 | 5.090 | 4.850 | 4.950 | 4.950 | 19,507,901 |
| 2024-11-12 | 4.960 | 5.040 | 4.800 | 4.870 | 4.870 | 19,106,700 |
| 2024-11-11 | 4.940 | 5.030 | 4.850 | 4.950 | 4.950 | 16,934,733 |
| 2024-11-08 | 5.030 | 5.080 | 4.840 | 4.960 | 4.960 | 23,659,900 |
| 2024-11-07 | 4.820 | 5.000 | 4.770 | 4.960 | 4.960 | 28,249,949 |
| 2024-11-06 | 4.700 | 5.140 | 4.630 | 4.920 | 4.920 | 39,304,802 |
| 2024-11-05 | 4.450 | 4.790 | 4.450 | 4.720 | 4.720 | 30,062,211 |
| 2024-11-04 | 4.440 | 4.490 | 4.400 | 4.480 | 4.480 | 7,997,020 |
| 2024-11-01 | 4.620 | 4.670 | 4.400 | 4.450 | 4.450 | 18,389,501 |
| 2024-10-31 | 4.550 | 4.680 | 4.520 | 4.660 | 4.660 | 18,573,855 |
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.