Reach Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	82.190	82.800	81.200	82.460	58.691	1,443,064
2025-10-24	78.900	82.360	78.900	80.670	57.417	1,303,932
2025-10-23	78.750	79.350	77.610	78.880	56.143	853,664
2025-10-22	79.400	80.080	78.500	78.870	56.136	800,548
2025-10-21	79.300	79.970	78.500	79.400	56.513	886,284
2025-10-20	77.500	80.120	77.500	79.300	56.442	1,481,278
2025-10-17	80.400	80.510	77.030	77.110	54.883	1,627,578
2025-10-16	81.510	82.000	80.050	80.260	57.125	1,310,428
2025-10-15	81.090	82.880	80.020	82.210	58.513	1,683,059
2025-10-14	84.380	85.880	80.810	81.080	57.709	2,338,736
2025-10-13	83.400	85.010	81.000	84.300	60.001	2,862,435
2025-10-10	90.000	93.940	87.320	88.000	62.634	3,702,286
2025-10-09	89.230	90.440	86.660	89.090	63.410	1,798,216
2025-09-30	88.630	91.470	88.030	89.280	63.545	2,091,068
2025-09-29	89.200	90.190	87.870	88.430	62.940	1,684,118
2025-09-26	91.320	92.700	89.250	89.250	63.524	1,746,332
2025-09-25	92.000	92.980	91.240	92.480	65.823	1,934,611
2025-09-24	89.000	92.740	88.000	92.390	65.759	2,196,546
2025-09-23	92.000	92.320	87.780	89.580	63.759	2,260,888
2025-09-22	91.480	93.130	91.420	92.390	65.474	1,658,419
2025-09-19	93.410	94.770	90.700	91.480	64.829	2,602,518
2025-09-18	95.040	97.900	92.600	93.860	66.516	4,146,910
2025-09-17	94.600	96.130	94.060	94.900	67.253	2,702,337
2025-09-16	91.230	95.500	91.190	95.100	67.395	4,340,266
2025-09-15	91.010	93.310	90.260	91.230	64.652	2,179,179
2025-09-12	92.660	92.880	90.020	91.140	64.588	2,256,849
2025-09-11	87.010	93.000	86.560	92.660	65.666	4,060,100
2025-09-10	87.390	89.580	86.860	87.400	61.938	1,447,572
2025-09-09	89.990	89.990	87.700	88.180	62.491	1,929,741
2025-09-08	87.240	91.600	86.200	90.730	64.298	2,955,146
2025-09-05	84.600	87.000	84.010	86.960	61.626	1,569,845
2025-09-04	87.310	88.980	82.650	84.380	59.798	2,417,735
2025-09-03	90.680	92.600	87.210	87.220	61.810	2,326,926
2025-09-02	92.990	93.300	87.190	90.840	64.376	4,231,710
2025-09-01	91.040	93.300	90.800	92.580	65.609	2,255,624
2025-08-29	93.000	94.450	90.680	91.210	64.638	3,288,199
2025-08-28	93.550	95.780	90.500	93.270	66.098	3,715,566
2025-08-27	94.250	100.48	93.550	93.980	66.601	5,514,642
2025-08-26	94.920	95.040	93.000	93.050	65.942	2,407,244
2025-08-25	94.460	96.660	94.300	95.390	67.600	3,321,528
2025-08-22	94.000	96.200	92.620	94.550	67.005	3,119,060
2025-08-21	94.480	99.000	92.670	93.920	66.559	4,355,166
2025-08-20	94.200	94.780	92.570	94.290	66.821	2,760,699
2025-08-19	93.410	96.580	91.300	94.900	67.253	4,675,269
2025-08-18	92.180	93.880	91.270	93.270	66.098	3,354,607
2025-08-15	90.830	92.530	90.600	92.180	65.326	2,773,932
2025-08-14	93.000	93.500	89.800	90.830	64.369	3,337,671
2025-08-13	89.990	93.390	89.010	92.280	65.396	3,788,607
2025-08-12	89.190	91.860	88.270	90.180	63.908	2,942,996
2025-08-11	88.880	90.560	88.600	89.050	63.107	1,938,427
2025-08-08	91.000	91.000	88.680	88.800	62.930	2,094,185
2025-08-07	90.210	92.180	89.210	91.540	64.872	2,916,769
2025-08-06	88.910	92.200	87.580	91.240	64.659	4,158,392
2025-08-05	92.470	92.800	89.860	90.660	64.248	2,515,640
2025-08-04	86.810	92.880	86.770	91.600	64.914	4,268,129
2025-08-01	85.010	87.770	84.640	86.980	61.640	2,403,772
2025-07-31	83.880	87.990	83.820	85.410	60.528	2,576,420
2025-07-30	86.220	86.220	83.610	84.480	59.869	1,616,384
2025-07-29	86.020	87.090	85.500	86.460	61.272	1,302,112
2025-07-28	88.560	88.560	86.280	86.800	61.513	1,179,388

← NewerPage 5 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.