Reach Machinery Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.860	46.760	41.330	46.300	46.300	3,254,720
2026-10-22	42.570	44.610	42.570	42.840	42.840	2,567,982
2026-10-21	43.240	43.340	42.030	42.770	42.770	1,711,061
2026-10-20	41.220	44.180	41.030	43.190	43.190	2,331,935
2026-10-19	39.300	42.320	38.520	41.760	41.760	1,939,763
2026-10-16	39.300	40.290	38.910	39.200	39.200	944,075
2026-10-15	39.530	39.560	38.390	38.530	38.530	970,921
2026-10-14	41.400	41.420	40.170	40.250	40.250	555,119
2026-10-13	41.260	41.810	39.600	41.330	41.330	899,961
2026-10-12	42.700	42.700	41.080	41.670	41.670	765,077
2026-10-09	42.880	42.890	40.200	42.470	42.470	1,133,066
2026-10-08	44.800	44.970	42.640	42.980	42.980	1,182,050
2026-09-30	45.670	46.550	44.600	44.790	44.790	1,114,114
2026-09-29	45.500	45.960	44.650	45.400	45.400	970,736
2026-09-28	46.160	46.350	44.940	45.710	45.710	1,398,722
2026-09-24	47.280	47.980	46.100	46.160	46.160	1,630,039
2026-09-23	46.990	47.880	46.700	47.540	47.540	1,525,515
2026-09-22	46.950	47.580	46.010	47.000	47.000	1,194,739
2026-09-21	46.650	47.670	46.620	46.790	46.790	1,252,246
2026-09-18	47.000	47.550	46.430	46.840	46.840	1,306,304
2026-09-17	45.500	47.180	45.010	46.560	46.560	1,349,547
2026-09-16	45.400	46.280	44.600	45.920	45.920	837,160
2026-09-15	45.580	46.220	45.030	45.100	45.100	749,684
2026-09-14	44.490	46.420	44.430	45.730	45.730	929,439
2026-09-11	46.010	46.010	43.750	45.060	45.060	1,207,063
2026-09-10	46.630	46.880	45.860	46.270	46.270	868,108
2026-09-09	48.420	48.800	46.810	47.110	47.110	1,419,413
2026-09-08	48.100	49.330	47.790	48.450	48.450	1,685,354
2026-09-07	46.620	49.490	46.230	48.250	48.250	2,170,525
2026-09-04	48.310	50.180	46.150	46.490	46.490	2,100,699
2026-09-03	48.000	48.980	47.690	48.280	48.280	1,571,137
2026-09-02	47.420	48.080	46.900	47.610	47.610	962,173
2026-09-01	49.550	49.800	47.960	48.090	48.090	1,330,207
2026-08-31	45.900	49.800	45.800	49.450	49.450	2,395,940
2026-08-28	47.050	47.950	46.420	46.560	46.560	1,273,885
2026-08-27	45.900	47.700	45.740	47.030	47.030	1,263,107
2026-08-26	46.670	47.110	45.690	45.900	45.900	1,013,528
2026-08-25	46.000	47.250	45.310	46.760	46.760	1,261,062
2026-08-24	48.120	48.120	45.820	46.500	46.500	1,483,659
2026-08-21	47.240	48.470	46.610	48.250	48.250	1,576,932
2026-08-20	48.720	49.100	47.000	47.800	47.800	2,314,013
2026-08-19	52.880	53.000	47.650	47.760	47.760	3,554,831
2026-08-18	54.420	54.590	52.830	54.200	54.200	3,278,519
2026-08-17	54.550	54.690	53.300	53.990	53.990	2,967,286
2026-08-14	54.340	54.970	53.690	54.600	54.600	2,285,174
2026-08-13	56.990	56.990	54.680	54.680	54.680	3,691,666
2026-08-12	54.000	59.500	53.030	56.720	56.720	6,618,141
2026-08-11	49.120	58.090	47.750	54.710	54.710	7,809,875
2026-08-10	49.750	49.860	48.000	48.900	48.900	1,878,498
2026-08-07	49.500	50.470	48.110	49.120	49.120	3,022,454
2026-08-06	49.090	50.140	48.870	49.500	49.500	3,288,207
2026-08-05	49.330	50.500	48.710	50.450	50.450	4,969,645
2026-08-04	48.590	49.780	47.100	49.680	49.680	5,938,847
2026-08-03	42.540	49.820	42.150	49.820	49.820	3,768,649
2026-07-31	39.970	42.480	39.640	41.520	41.520	2,646,856
2026-07-30	40.000	40.350	38.080	38.180	38.180	1,956,064
2026-07-29	40.750	41.490	39.250	40.390	40.390	1,815,888
2026-07-28	40.500	41.790	40.020	40.920	40.920	1,666,800
2026-07-27	39.030	41.070	38.760	41.000	41.000	1,723,069
2026-07-24	40.010	40.550	38.750	38.990	38.990	1,849,067

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2800 CNY
2025-09-23	0.4000 CNY
2025-06-20	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.