Gifore Agricultural Machinery Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.570 | 4.600 | 4.490 | 4.560 | 4.560 | 12,414,706 |
| 2024-10-29 | 4.680 | 4.730 | 4.500 | 4.560 | 4.560 | 18,128,432 |
| 2024-10-28 | 4.480 | 4.680 | 4.440 | 4.660 | 4.660 | 18,289,782 |
| 2024-10-25 | 4.500 | 4.610 | 4.500 | 4.560 | 4.560 | 14,182,784 |
| 2024-10-24 | 4.520 | 4.580 | 4.470 | 4.520 | 4.520 | 10,018,100 |
| 2024-10-23 | 4.620 | 4.650 | 4.520 | 4.530 | 4.530 | 19,342,454 |
| 2024-10-22 | 4.620 | 4.730 | 4.600 | 4.660 | 4.660 | 19,805,655 |
| 2024-10-21 | 4.690 | 4.750 | 4.580 | 4.680 | 4.680 | 26,376,903 |
| 2024-10-18 | 4.500 | 4.920 | 4.370 | 4.730 | 4.730 | 33,587,601 |
| 2024-10-17 | 4.680 | 4.700 | 4.490 | 4.540 | 4.540 | 32,037,502 |
| 2024-10-16 | 4.290 | 4.950 | 4.260 | 4.720 | 4.720 | 47,940,444 |
| 2024-10-15 | 4.380 | 4.530 | 4.310 | 4.340 | 4.340 | 15,292,684 |
| 2024-10-14 | 4.230 | 4.500 | 4.210 | 4.440 | 4.440 | 17,284,999 |
| 2024-10-11 | 4.330 | 4.430 | 4.180 | 4.300 | 4.300 | 15,857,582 |
| 2024-10-10 | 4.270 | 4.430 | 4.180 | 4.300 | 4.300 | 16,384,400 |
| 2024-10-09 | 4.700 | 4.710 | 4.200 | 4.220 | 4.220 | 30,363,103 |
| 2024-10-08 | 5.300 | 5.300 | 4.680 | 4.900 | 4.900 | 47,422,372 |
| 2024-09-30 | 4.060 | 4.630 | 4.060 | 4.520 | 4.520 | 40,687,071 |
| 2024-09-27 | 3.940 | 4.100 | 3.870 | 4.060 | 4.060 | 21,232,157 |
| 2024-09-26 | 3.760 | 3.900 | 3.760 | 3.890 | 3.890 | 12,560,700 |
| 2024-09-25 | 3.850 | 3.890 | 3.800 | 3.800 | 3.800 | 16,172,200 |
| 2024-09-24 | 3.740 | 3.800 | 3.680 | 3.800 | 3.800 | 13,927,166 |
| 2024-09-23 | 3.710 | 3.800 | 3.640 | 3.730 | 3.730 | 10,991,000 |
| 2024-09-20 | 3.740 | 3.750 | 3.640 | 3.710 | 3.710 | 9,588,300 |
| 2024-09-19 | 3.630 | 3.740 | 3.620 | 3.740 | 3.740 | 14,015,903 |
| 2024-09-18 | 3.700 | 3.770 | 3.610 | 3.630 | 3.630 | 8,378,002 |
| 2024-09-13 | 3.690 | 3.720 | 3.590 | 3.650 | 3.650 | 8,456,100 |
| 2024-09-12 | 3.770 | 3.790 | 3.610 | 3.640 | 3.640 | 12,473,900 |
| 2024-09-11 | 3.810 | 3.900 | 3.670 | 3.750 | 3.750 | 16,723,451 |
| 2024-09-10 | 3.680 | 3.780 | 3.650 | 3.750 | 3.750 | 13,293,811 |
| 2024-09-09 | 3.650 | 3.660 | 3.590 | 3.660 | 3.660 | 7,175,300 |
| 2024-09-06 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 7,263,700 |
| 2024-09-05 | 3.710 | 3.730 | 3.640 | 3.670 | 3.670 | 7,736,900 |
| 2024-09-04 | 3.690 | 3.740 | 3.650 | 3.680 | 3.680 | 9,823,430 |
| 2024-09-03 | 3.610 | 3.790 | 3.550 | 3.720 | 3.720 | 15,465,801 |
| 2024-09-02 | 3.630 | 3.700 | 3.590 | 3.600 | 3.600 | 11,276,800 |
| 2024-08-30 | 3.630 | 3.740 | 3.580 | 3.680 | 3.680 | 17,231,465 |
| 2024-08-29 | 3.530 | 3.700 | 3.530 | 3.680 | 3.680 | 21,507,121 |
| 2024-08-28 | 3.480 | 4.100 | 3.440 | 3.720 | 3.720 | 28,737,228 |
| 2024-08-27 | 3.460 | 3.500 | 3.380 | 3.420 | 3.420 | 4,134,700 |
| 2024-08-26 | 3.450 | 3.500 | 3.410 | 3.490 | 3.490 | 4,036,300 |
| 2024-08-23 | 3.450 | 3.450 | 3.360 | 3.410 | 3.410 | 3,523,600 |
| 2024-08-22 | 3.490 | 3.530 | 3.430 | 3.430 | 3.430 | 3,324,900 |
| 2024-08-21 | 3.530 | 3.550 | 3.460 | 3.500 | 3.500 | 2,826,300 |
| 2024-08-20 | 3.600 | 3.600 | 3.510 | 3.530 | 3.530 | 3,302,285 |
| 2024-08-19 | 3.570 | 3.610 | 3.520 | 3.600 | 3.600 | 5,538,900 |
| 2024-08-16 | 3.710 | 3.720 | 3.570 | 3.600 | 3.600 | 14,377,369 |
| 2024-08-15 | 3.710 | 3.820 | 3.680 | 3.800 | 3.800 | 7,852,558 |
| 2024-08-14 | 3.680 | 3.740 | 3.680 | 3.700 | 3.700 | 3,447,810 |
| 2024-08-13 | 3.650 | 3.710 | 3.610 | 3.700 | 3.700 | 3,479,700 |
| 2024-08-12 | 3.680 | 3.700 | 3.630 | 3.660 | 3.660 | 3,939,400 |
| 2024-08-09 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 6,973,000 |
| 2024-08-08 | 3.710 | 3.800 | 3.690 | 3.800 | 3.800 | 8,576,146 |
| 2024-08-07 | 3.770 | 3.790 | 3.710 | 3.740 | 3.740 | 5,725,001 |
| 2024-08-06 | 3.700 | 3.780 | 3.670 | 3.770 | 3.770 | 8,302,100 |
| 2024-08-05 | 3.660 | 3.760 | 3.620 | 3.630 | 3.630 | 7,756,400 |
| 2024-08-02 | 3.700 | 3.780 | 3.680 | 3.730 | 3.730 | 7,915,202 |
| 2024-08-01 | 3.750 | 3.800 | 3.710 | 3.740 | 3.740 | 8,506,301 |
| 2024-07-31 | 3.680 | 3.750 | 3.650 | 3.750 | 3.750 | 8,119,301 |
| 2024-07-30 | 3.650 | 3.710 | 3.610 | 3.680 | 3.680 | 7,068,400 |
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.