Reach Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 71.030 | 72.400 | 69.850 | 72.000 | 36.271 | 2,279,323 |
| 2024-07-26 | 70.100 | 71.150 | 69.770 | 71.130 | 35.833 | 1,941,380 |
| 2024-07-25 | 70.000 | 71.390 | 68.570 | 69.770 | 35.148 | 2,468,365 |
| 2024-07-24 | 70.640 | 72.960 | 70.500 | 70.550 | 35.541 | 2,831,808 |
| 2024-07-23 | 74.930 | 76.960 | 72.550 | 72.550 | 36.548 | 3,539,368 |
| 2024-07-22 | 73.480 | 74.780 | 73.100 | 74.120 | 37.339 | 2,008,020 |
| 2024-07-19 | 73.010 | 75.000 | 72.560 | 74.030 | 37.294 | 2,618,168 |
| 2024-07-18 | 72.390 | 74.030 | 70.430 | 73.380 | 36.967 | 2,837,803 |
| 2024-07-17 | 74.310 | 74.900 | 72.650 | 72.850 | 36.700 | 2,426,088 |
| 2024-07-16 | 75.310 | 75.720 | 73.260 | 74.970 | 37.768 | 2,385,788 |
| 2024-07-15 | 75.040 | 76.030 | 73.860 | 74.950 | 37.758 | 2,051,532 |
| 2024-07-12 | 76.620 | 78.400 | 75.260 | 75.480 | 38.025 | 3,942,148 |
| 2024-07-11 | 75.000 | 78.680 | 74.660 | 77.770 | 39.178 | 6,094,228 |
| 2024-07-10 | 73.000 | 75.720 | 73.000 | 73.500 | 37.027 | 4,219,488 |
| 2024-07-09 | 71.800 | 74.380 | 70.710 | 74.170 | 37.365 | 5,106,780 |
| 2024-07-08 | 74.000 | 74.000 | 71.660 | 71.920 | 36.231 | 6,199,950 |
| 2024-07-05 | 84.200 | 84.400 | 75.690 | 76.290 | 38.433 | 9,798,118 |
| 2024-07-04 | 82.980 | 89.000 | 82.960 | 87.110 | 43.883 | 11,361,173 |
| 2024-07-03 | 82.150 | 83.890 | 81.010 | 81.790 | 41.203 | 4,216,463 |
| 2024-07-02 | 82.930 | 83.540 | 80.580 | 81.400 | 41.007 | 3,482,332 |
| 2024-07-01 | 82.570 | 83.560 | 79.150 | 83.500 | 42.065 | 4,192,343 |
| 2024-06-28 | 81.000 | 84.980 | 81.000 | 83.270 | 41.949 | 4,400,748 |
| 2024-06-27 | 83.800 | 86.390 | 82.100 | 82.200 | 41.410 | 5,060,282 |
| 2024-06-26 | 82.000 | 84.510 | 79.580 | 84.290 | 42.463 | 4,852,372 |
| 2024-06-25 | 82.400 | 86.930 | 81.590 | 84.090 | 42.362 | 5,793,126 |
| 2024-06-24 | 84.000 | 85.950 | 81.070 | 81.700 | 41.158 | 4,490,857 |
| 2024-06-21 | 86.310 | 87.360 | 84.600 | 85.650 | 43.148 | 4,406,671 |
| 2024-06-20 | 88.000 | 90.780 | 86.780 | 87.050 | 43.853 | 5,934,660 |
| 2024-06-19 | 95.500 | 95.550 | 88.600 | 88.600 | 44.634 | 8,265,702 |
| 2024-06-18 | 93.200 | 97.290 | 92.790 | 96.490 | 48.609 | 6,968,587 |
| 2024-06-17 | 94.000 | 94.680 | 90.800 | 93.590 | 47.148 | 5,727,227 |
| 2024-06-14 | 97.080 | 97.280 | 93.390 | 94.680 | 47.697 | 7,964,160 |
| 2024-06-13 | 94.790 | 98.800 | 93.890 | 98.690 | 49.717 | 9,419,658 |
| 2024-06-12 | 95.640 | 99.880 | 94.610 | 96.530 | 48.629 | 8,465,939 |
| 2024-06-11 | 92.150 | 95.600 | 91.090 | 95.450 | 48.085 | 6,212,414 |
| 2024-06-07 | 95.480 | 96.800 | 93.000 | 93.700 | 47.203 | 6,703,264 |
| 2024-06-06 | 102.58 | 102.89 | 95.320 | 95.400 | 48.060 | 10,047,046 |
| 2024-06-05 | 110.46 | 111.44 | 100.99 | 102.10 | 51.435 | 11,014,067 |
| 2024-06-04 | 116.90 | 122.00 | 114.56 | 114.64 | 57.752 | 9,960,637 |
| 2024-06-03 | 112.80 | 119.79 | 110.00 | 119.60 | 60.251 | 10,328,498 |
| 2024-05-31 | 109.04 | 118.96 | 108.89 | 112.71 | 56.780 | 11,491,779 |
| 2024-05-30 | 112.01 | 116.98 | 108.88 | 109.04 | 54.931 | 10,249,755 |
| 2024-05-29 | 119.79 | 122.47 | 113.51 | 115.40 | 58.135 | 11,144,532 |
| 2024-05-28 | 120.00 | 122.98 | 114.50 | 117.72 | 59.304 | 12,498,471 |
| 2024-05-27 | 129.00 | 137.00 | 122.90 | 125.58 | 63.263 | 13,047,829 |
| 2024-05-24 | 136.00 | 142.00 | 127.02 | 128.50 | 64.734 | 13,436,401 |
| 2024-05-23 | 137.00 | 155.00 | 129.90 | 137.70 | 69.369 | 17,604,371 |
| 2024-05-22 | 109.01 | 135.70 | 109.01 | 135.70 | 68.361 | 15,633,520 |
| 2024-05-21 | 100.06 | 118.86 | 98.020 | 113.08 | 56.966 | 17,604,314 |
| 2024-05-20 | 83.000 | 100.13 | 80.510 | 100.13 | 50.442 | 15,527,417 |
| 2024-05-17 | 86.000 | 94.590 | 83.050 | 83.440 | 42.034 | 15,903,144 |
| 2024-05-16 | 80.060 | 92.000 | 77.010 | 88.700 | 44.684 | 16,864,486 |
| 2024-05-15 | 86.000 | 96.660 | 84.900 | 87.000 | 43.828 | 18,429,446 |
| 2024-05-14 | 73.000 | 94.800 | 72.100 | 83.800 | 42.216 | 20,861,138 |
| 2024-05-13 | 70.300 | 77.700 | 68.100 | 69.410 | 34.967 | 21,030,164 |
← NewerPage 10 of 10 · 595 trading days
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.