Reach Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.010	42.360	40.500	41.290	41.290	2,110,430
2026-07-22	43.490	43.780	41.610	42.200	42.200	1,912,432
2026-07-21	42.480	44.440	39.010	43.930	43.930	2,564,548
2026-07-20	46.900	47.880	41.580	42.480	42.480	3,075,190
2026-07-17	51.920	52.400	45.900	46.600	46.600	2,751,632
2026-07-16	52.200	54.510	51.440	52.100	52.100	2,260,132
2026-07-15	52.840	53.450	50.790	52.820	52.820	2,138,828
2026-07-14	53.140	53.490	50.020	52.300	52.300	2,719,721
2026-07-13	58.000	58.420	52.990	53.080	53.080	3,476,592
2026-07-10	55.860	62.620	55.860	58.920	58.920	5,329,523
2026-07-09	56.980	56.980	54.000	56.380	56.380	3,149,964
2026-07-08	58.730	59.480	55.020	56.680	56.680	4,497,120
2026-07-07	61.300	63.980	58.800	59.200	59.200	5,716,411
2026-07-06	63.630	66.020	60.210	60.600	60.600	7,535,505
2026-07-03	53.230	63.970	53.230	63.970	63.970	8,040,207
2026-07-02	51.610	55.790	51.410	53.310	53.310	2,616,204
2026-07-01	50.080	53.100	50.080	51.780	51.780	2,122,110
2026-06-30	47.710	50.870	47.030	50.400	50.400	1,807,972
2026-06-29	48.100	48.100	45.410	47.680	47.680	2,019,297
2026-06-26	51.150	51.480	48.080	48.120	48.120	2,655,333
2026-06-25	54.660	54.800	51.070	51.570	51.570	2,673,530
2026-06-24	54.610	55.550	52.360	54.660	54.660	2,158,381
2026-06-23	55.730	56.800	54.000	55.100	55.100	2,212,904
2026-06-22	59.480	59.650	54.620	56.600	56.600	3,786,019
2026-06-18	56.240	59.990	55.830	59.740	59.740	4,109,408
2026-06-17	57.980	58.200	56.040	56.380	56.380	2,588,219
2026-06-16	57.230	58.800	56.630	58.730	58.730	2,630,992
2026-06-15	56.000	57.280	54.850	57.200	57.200	2,423,429
2026-06-12	58.100	58.500	55.000	55.380	55.380	2,857,378
2026-06-11	55.470	58.580	54.700	57.660	57.660	2,774,380
2026-06-10	57.186	59.779	55.636	56.429	56.229	2,933,723
2026-06-09	79.510	81.500	78.500	81.200	57.795	3,086,937
2026-06-08	77.900	81.440	77.430	79.800	56.798	3,624,566
2026-06-05	75.350	83.800	72.110	80.750	57.474	5,093,776
2026-06-04	72.860	77.290	72.000	75.500	53.738	2,728,450
2026-06-03	71.810	76.430	71.560	73.610	52.392	3,000,277
2026-06-02	73.580	75.010	71.200	72.300	51.460	2,636,411
2026-06-01	76.430	76.830	72.820	73.120	52.044	2,353,675
2026-05-29	82.100	83.700	75.720	76.200	54.236	3,463,299
2026-05-28	81.300	82.910	80.220	81.740	58.179	2,718,163
2026-05-27	84.000	86.410	81.100	81.870	58.271	4,169,104
2026-05-26	88.570	93.000	86.820	87.000	61.923	4,742,535
2026-05-25	89.000	91.000	86.910	89.460	63.674	3,964,121
2026-05-22	87.360	89.880	85.020	89.500	63.702	5,507,329
2026-05-21	82.210	94.000	81.060	87.200	62.065	7,398,930
2026-05-20	82.940	84.120	81.180	81.790	58.214	3,673,104
2026-05-19	82.470	87.000	81.930	84.460	60.115	5,393,861
2026-05-18	80.820	84.840	79.100	82.920	59.019	6,130,608
2026-05-15	72.870	82.970	72.550	81.500	58.008	6,668,607
2026-05-14	72.410	74.500	72.010	72.820	51.830	2,138,017
2026-05-13	72.010	72.980	70.890	72.400	51.531	1,415,222
2026-05-12	72.510	73.740	72.100	72.530	51.624	1,269,989
2026-05-11	75.370	75.500	72.320	73.140	52.058	2,106,253
2026-05-08	70.480	73.330	69.590	72.570	51.652	2,338,768
2026-05-07	68.360	70.590	68.020	70.490	50.172	1,952,616
2026-05-06	68.550	69.500	67.800	68.360	48.656	2,062,813
2026-04-30	67.120	69.140	67.120	68.540	48.784	719,503
2026-04-29	66.800	68.000	66.680	67.680	48.172	683,888
2026-04-28	68.780	69.000	66.790	67.310	47.908	1,003,945
2026-04-27	66.980	70.660	66.380	69.090	49.175	1,935,262

← NewerPage 2 of 10 · 595 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.