Reach Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 86.360 | 87.480 | 85.860 | 87.080 | 61.711 | 1,620,080 |
| 2025-07-24 | 85.400 | 87.650 | 85.400 | 86.360 | 61.201 | 1,549,492 |
| 2025-07-23 | 85.950 | 86.170 | 85.100 | 85.400 | 60.521 | 1,276,492 |
| 2025-07-22 | 87.610 | 87.800 | 85.910 | 86.280 | 61.144 | 1,763,748 |
| 2025-07-21 | 86.480 | 88.460 | 85.710 | 87.660 | 62.122 | 2,477,580 |
| 2025-07-18 | 86.580 | 86.580 | 85.200 | 85.750 | 60.769 | 1,220,340 |
| 2025-07-17 | 86.150 | 87.880 | 85.000 | 85.930 | 60.896 | 2,026,696 |
| 2025-07-16 | 83.770 | 86.750 | 83.540 | 86.080 | 61.003 | 2,294,488 |
| 2025-07-15 | 84.510 | 85.500 | 82.860 | 83.770 | 59.366 | 1,583,281 |
| 2025-07-14 | 82.160 | 85.820 | 82.160 | 84.510 | 59.890 | 1,953,196 |
| 2025-07-11 | 80.510 | 83.390 | 80.230 | 82.590 | 58.529 | 1,376,956 |
| 2025-07-10 | 82.180 | 82.710 | 80.400 | 80.990 | 57.395 | 1,347,304 |
| 2025-07-09 | 82.150 | 84.500 | 82.150 | 82.680 | 58.593 | 1,611,792 |
| 2025-07-08 | 81.120 | 82.800 | 80.560 | 82.150 | 58.218 | 1,015,700 |
| 2025-07-07 | 82.510 | 82.510 | 81.020 | 81.160 | 57.516 | 804,496 |
| 2025-07-04 | 82.250 | 85.800 | 81.550 | 82.500 | 58.466 | 1,288,784 |
| 2025-07-03 | 83.320 | 83.830 | 82.220 | 83.080 | 58.877 | 914,900 |
| 2025-07-02 | 86.080 | 87.000 | 82.980 | 83.320 | 59.047 | 1,311,709 |
| 2025-07-01 | 87.400 | 87.400 | 85.780 | 86.090 | 61.010 | 1,129,688 |
| 2025-06-30 | 86.000 | 88.710 | 86.000 | 87.420 | 61.952 | 1,572,760 |
| 2025-06-27 | 86.080 | 87.480 | 85.390 | 85.690 | 60.726 | 1,229,508 |
| 2025-06-26 | 87.400 | 88.000 | 85.860 | 86.060 | 60.988 | 1,405,581 |
| 2025-06-25 | 87.000 | 88.000 | 85.460 | 87.410 | 61.945 | 2,034,909 |
| 2025-06-24 | 83.730 | 87.850 | 83.160 | 86.990 | 61.647 | 2,177,849 |
| 2025-06-23 | 79.390 | 83.970 | 78.290 | 83.720 | 59.330 | 1,575,672 |
| 2025-06-20 | 82.460 | 82.970 | 79.500 | 79.600 | 56.410 | 1,235,658 |
| 2025-06-19 | 120.00 | 121.29 | 116.50 | 116.84 | 58.860 | 1,483,698 |
| 2025-06-18 | 117.00 | 120.60 | 116.80 | 120.13 | 60.518 | 1,231,860 |
| 2025-06-17 | 117.50 | 119.30 | 116.90 | 117.79 | 59.339 | 875,140 |
| 2025-06-16 | 116.88 | 118.63 | 116.51 | 117.16 | 59.022 | 783,845 |
| 2025-06-13 | 118.90 | 120.37 | 117.10 | 117.40 | 59.143 | 921,200 |
| 2025-06-12 | 118.00 | 120.49 | 116.01 | 118.95 | 59.923 | 1,017,436 |
| 2025-06-11 | 118.90 | 119.07 | 117.00 | 118.21 | 59.551 | 739,312 |
| 2025-06-10 | 120.58 | 120.58 | 115.63 | 118.01 | 59.450 | 1,507,828 |
| 2025-06-09 | 121.65 | 122.55 | 119.70 | 120.12 | 60.513 | 1,416,884 |
| 2025-06-06 | 123.00 | 123.01 | 120.60 | 121.45 | 61.183 | 1,010,968 |
| 2025-06-05 | 120.83 | 123.68 | 119.02 | 123.10 | 62.014 | 1,331,036 |
| 2025-06-04 | 119.51 | 122.16 | 119.51 | 120.86 | 60.886 | 869,848 |
| 2025-06-03 | 118.00 | 121.01 | 117.71 | 120.08 | 60.493 | 784,588 |
| 2025-05-30 | 122.91 | 122.91 | 118.34 | 119.80 | 60.351 | 1,535,068 |
| 2025-05-29 | 121.00 | 124.50 | 121.00 | 123.67 | 62.301 | 1,691,088 |
| 2025-05-28 | 123.80 | 124.63 | 120.15 | 120.86 | 60.886 | 1,643,656 |
| 2025-05-27 | 126.00 | 126.36 | 122.60 | 123.80 | 62.367 | 1,449,028 |
| 2025-05-26 | 126.13 | 126.41 | 124.09 | 125.89 | 63.419 | 1,630,720 |
| 2025-05-23 | 131.20 | 131.20 | 126.50 | 127.40 | 64.180 | 2,998,678 |
| 2025-05-22 | 125.42 | 128.03 | 124.80 | 125.03 | 62.986 | 1,126,290 |
| 2025-05-21 | 127.72 | 128.04 | 125.05 | 126.30 | 63.626 | 1,471,960 |
| 2025-05-20 | 129.92 | 130.30 | 126.70 | 128.09 | 64.528 | 1,664,022 |
| 2025-05-19 | 135.00 | 135.30 | 126.98 | 129.92 | 65.450 | 3,334,726 |
| 2025-05-16 | 131.08 | 139.22 | 131.02 | 136.52 | 68.775 | 4,044,068 |
| 2025-05-15 | 129.90 | 136.17 | 127.28 | 132.43 | 66.714 | 3,985,268 |
| 2025-05-14 | 126.99 | 131.50 | 125.31 | 129.01 | 64.991 | 2,075,057 |
| 2025-05-13 | 129.00 | 130.88 | 127.00 | 127.85 | 64.407 | 2,413,936 |
| 2025-05-12 | 125.55 | 130.97 | 125.55 | 127.85 | 64.407 | 3,210,872 |
| 2025-05-09 | 130.02 | 131.00 | 121.05 | 123.98 | 62.457 | 3,666,381 |
| 2025-05-08 | 127.80 | 134.99 | 126.89 | 132.08 | 66.538 | 3,872,764 |
| 2025-05-07 | 129.58 | 131.77 | 125.41 | 127.80 | 64.382 | 3,319,652 |
| 2025-05-06 | 125.50 | 129.95 | 123.00 | 128.28 | 64.624 | 3,886,680 |
| 2025-04-30 | 117.98 | 124.80 | 115.67 | 123.82 | 62.377 | 3,708,516 |
| 2025-04-29 | 113.08 | 117.43 | 112.30 | 116.68 | 58.780 | 2,095,632 |
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.