Reach Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.300	67.880	65.630	66.410	47.268	1,157,132
2026-04-23	72.520	72.560	66.970	67.290	47.894	2,979,904
2026-04-22	73.960	74.480	72.720	73.460	52.285	1,688,233
2026-04-21	70.910	75.570	70.520	74.200	52.812	3,301,690
2026-04-20	70.000	71.400	69.600	70.840	50.421	1,221,446
2026-04-17	69.630	70.170	69.220	69.910	49.759	822,892
2026-04-16	69.420	70.360	69.060	70.250	50.001	1,007,342
2026-04-15	69.920	70.370	68.880	69.010	49.118	973,313
2026-04-14	68.660	69.960	68.660	69.960	49.794	1,188,166
2026-04-13	67.940	68.500	67.300	68.430	48.705	969,892
2026-04-10	68.700	70.160	68.530	68.640	48.855	1,203,438
2026-04-09	69.510	69.510	67.610	68.300	48.613	1,407,588
2026-04-08	69.470	70.360	68.160	70.240	49.994	1,841,868
2026-04-07	67.780	67.780	66.600	67.540	48.072	1,157,581
2026-04-03	69.100	70.480	66.500	67.790	48.250	1,754,062
2026-04-02	71.080	71.250	68.590	70.030	49.844	2,237,641
2026-04-01	65.390	75.000	65.160	72.160	51.360	4,032,663
2026-03-31	65.000	65.500	64.090	64.180	45.680	514,808
2026-03-30	64.030	65.100	63.620	64.870	46.172	476,896
2026-03-27	64.890	65.500	64.000	64.940	46.221	462,700
2026-03-26	66.770	66.980	64.900	65.260	46.449	487,340
2026-03-25	64.130	66.780	63.260	66.660	47.446	949,788
2026-03-24	63.750	64.250	62.000	64.240	45.723	863,006
2026-03-23	65.000	65.910	62.360	62.500	44.485	1,391,768
2026-03-20	67.240	67.830	66.000	66.000	46.976	799,145
2026-03-19	69.000	69.000	66.830	67.040	47.716	998,732
2026-03-18	68.860	69.760	68.370	69.590	49.531	550,576
2026-03-17	70.670	70.670	68.500	68.510	48.762	651,308
2026-03-16	69.340	69.590	68.500	69.160	49.225	528,236
2026-03-13	69.800	70.480	68.880	69.030	49.132	604,212
2026-03-12	71.130	71.440	69.300	69.900	49.752	664,003
2026-03-11	72.710	72.880	70.890	71.290	50.741	727,909
2026-03-10	71.200	72.520	70.450	72.500	51.602	1,195,455
2026-03-09	69.990	71.650	68.620	70.410	50.115	948,491
2026-03-06	69.350	72.000	69.350	70.880	50.449	1,043,768
2026-03-05	69.790	71.170	68.630	69.820	49.695	1,107,052
2026-03-04	68.000	68.600	67.190	68.120	48.485	974,892
2026-03-03	70.910	71.940	68.510	68.530	48.777	1,452,918
2026-03-02	74.050	74.050	70.300	70.740	50.350	1,944,261
2026-02-27	75.180	75.340	74.190	74.440	52.983	595,154
2026-02-26	74.400	75.260	73.500	75.180	53.510	912,324
2026-02-25	74.700	74.880	74.080	74.330	52.905	924,820
2026-02-24	76.380	77.090	74.190	74.760	53.211	1,209,488
2026-02-13	74.360	75.470	73.710	75.160	53.495	876,960
2026-02-12	74.100	75.400	74.040	74.320	52.898	786,282
2026-02-11	74.450	75.370	74.020	74.200	52.812	531,552
2026-02-10	73.850	76.150	73.470	74.820	53.254	1,556,265
2026-02-09	73.980	73.980	73.000	73.320	52.186	623,252
2026-02-06	71.720	73.370	71.090	72.970	51.937	869,206
2026-02-05	72.390	72.790	71.810	71.960	51.218	696,581
2026-02-04	73.000	73.130	71.880	72.430	51.552	830,275
2026-02-03	72.820	73.680	72.330	73.300	52.172	939,811
2026-02-02	74.110	74.410	71.810	71.820	51.118	1,374,632
2026-01-30	74.080	75.330	72.300	74.410	52.962	1,184,820
2026-01-29	75.600	76.360	73.150	73.150	52.065	1,358,504
2026-01-28	77.970	79.670	75.600	75.600	53.809	1,744,890
2026-01-27	77.290	77.460	73.600	77.400	55.090	1,593,144
2026-01-26	79.810	81.200	76.410	77.000	54.805	1,875,598
2026-01-23	79.930	80.610	79.210	79.900	56.869	1,265,411
2026-01-22	81.010	81.760	79.260	79.440	56.542	1,338,664

← NewerPage 3 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.