Reach Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 114.29 | 115.87 | 112.86 | 114.14 | 57.500 | 1,386,896 |
| 2025-04-25 | 114.88 | 116.00 | 112.60 | 114.30 | 57.581 | 1,740,676 |
| 2025-04-24 | 117.71 | 120.28 | 114.60 | 115.53 | 58.200 | 2,353,568 |
| 2025-04-23 | 114.68 | 120.77 | 113.96 | 118.70 | 59.797 | 3,553,480 |
| 2025-04-22 | 114.87 | 115.99 | 112.80 | 113.16 | 57.007 | 1,408,260 |
| 2025-04-21 | 110.44 | 116.50 | 109.91 | 115.85 | 58.362 | 2,057,216 |
| 2025-04-18 | 112.61 | 114.83 | 111.11 | 111.69 | 56.266 | 1,285,956 |
| 2025-04-17 | 114.81 | 116.75 | 113.50 | 113.51 | 57.183 | 1,481,956 |
| 2025-04-16 | 116.45 | 117.23 | 113.30 | 114.83 | 57.848 | 1,653,260 |
| 2025-04-15 | 118.68 | 119.48 | 115.06 | 116.46 | 58.669 | 1,944,516 |
| 2025-04-14 | 116.00 | 120.28 | 115.98 | 118.28 | 59.586 | 2,518,208 |
| 2025-04-11 | 110.24 | 115.85 | 110.07 | 114.02 | 57.440 | 2,677,360 |
| 2025-04-10 | 114.52 | 115.90 | 110.00 | 111.82 | 56.331 | 3,368,456 |
| 2025-04-09 | 99.000 | 108.50 | 91.900 | 107.17 | 53.989 | 3,602,480 |
| 2025-04-08 | 101.10 | 107.20 | 99.520 | 102.98 | 51.878 | 3,287,312 |
| 2025-04-07 | 111.16 | 119.00 | 100.80 | 100.80 | 50.780 | 3,435,292 |
| 2025-04-03 | 129.50 | 134.00 | 125.72 | 126.00 | 63.475 | 2,574,340 |
| 2025-04-02 | 127.12 | 135.55 | 127.12 | 132.33 | 66.664 | 3,759,084 |
| 2025-04-01 | 128.52 | 129.32 | 126.13 | 126.22 | 63.586 | 1,820,448 |
| 2025-03-31 | 131.88 | 132.53 | 123.58 | 128.98 | 64.976 | 2,899,036 |
| 2025-03-28 | 136.30 | 138.54 | 133.68 | 134.20 | 67.606 | 1,763,020 |
| 2025-03-27 | 138.59 | 140.40 | 135.60 | 136.28 | 68.654 | 1,661,511 |
| 2025-03-26 | 136.99 | 143.50 | 136.00 | 139.15 | 70.099 | 1,854,767 |
| 2025-03-25 | 142.19 | 144.00 | 137.53 | 138.60 | 69.822 | 2,208,920 |
| 2025-03-24 | 142.62 | 146.09 | 137.69 | 142.18 | 71.626 | 2,949,155 |
| 2025-03-21 | 154.00 | 154.00 | 143.01 | 143.79 | 72.437 | 4,374,132 |
| 2025-03-20 | 162.16 | 162.95 | 153.86 | 155.67 | 78.422 | 4,089,093 |
| 2025-03-19 | 159.85 | 172.00 | 156.38 | 162.78 | 82.003 | 5,466,440 |
| 2025-03-18 | 164.00 | 166.64 | 159.00 | 161.66 | 81.439 | 4,868,444 |
| 2025-03-17 | 144.80 | 166.00 | 143.80 | 164.98 | 83.112 | 8,234,938 |
| 2025-03-14 | 137.20 | 145.33 | 135.10 | 144.35 | 72.719 | 4,028,772 |
| 2025-03-13 | 151.00 | 153.00 | 136.68 | 138.46 | 69.752 | 5,536,804 |
| 2025-03-12 | 147.00 | 155.50 | 145.00 | 153.55 | 77.354 | 6,248,284 |
| 2025-03-11 | 143.00 | 148.50 | 142.60 | 146.22 | 73.661 | 2,920,578 |
| 2025-03-10 | 149.00 | 149.50 | 143.01 | 146.00 | 73.550 | 3,179,904 |
| 2025-03-07 | 145.00 | 154.07 | 143.38 | 148.80 | 74.961 | 4,563,468 |
| 2025-03-06 | 147.50 | 152.15 | 145.00 | 145.60 | 73.349 | 3,955,707 |
| 2025-03-05 | 142.69 | 145.88 | 140.51 | 143.99 | 72.538 | 3,429,020 |
| 2025-03-04 | 133.00 | 145.66 | 132.20 | 143.17 | 72.125 | 5,141,468 |
| 2025-03-03 | 135.50 | 137.45 | 132.00 | 133.73 | 67.369 | 3,650,586 |
| 2025-02-28 | 149.99 | 150.87 | 135.01 | 135.56 | 68.291 | 6,006,733 |
| 2025-02-27 | 151.82 | 157.95 | 147.02 | 152.31 | 76.729 | 6,379,943 |
| 2025-02-26 | 146.58 | 159.00 | 144.85 | 153.00 | 77.077 | 8,860,999 |
| 2025-02-25 | 144.02 | 148.88 | 142.90 | 144.85 | 72.971 | 4,353,160 |
| 2025-02-24 | 149.00 | 152.59 | 143.00 | 147.47 | 74.291 | 5,291,045 |
| 2025-02-21 | 148.00 | 152.73 | 145.50 | 151.45 | 76.296 | 5,767,852 |
| 2025-02-20 | 152.99 | 153.06 | 146.50 | 149.73 | 75.429 | 6,696,340 |
| 2025-02-19 | 141.00 | 159.50 | 141.00 | 156.20 | 78.689 | 8,165,164 |
| 2025-02-18 | 149.53 | 149.94 | 142.48 | 143.20 | 72.140 | 5,535,236 |
| 2025-02-17 | 143.88 | 153.84 | 143.39 | 153.00 | 77.077 | 7,623,629 |
| 2025-02-14 | 149.88 | 150.00 | 143.40 | 145.57 | 73.334 | 7,406,410 |
| 2025-02-13 | 160.60 | 167.08 | 151.13 | 151.13 | 76.135 | 9,464,985 |
| 2025-02-12 | 152.00 | 173.01 | 148.38 | 163.03 | 82.129 | 11,096,687 |
| 2025-02-11 | 156.00 | 161.28 | 151.50 | 153.68 | 77.419 | 10,421,909 |
| 2025-02-10 | 135.00 | 166.00 | 132.99 | 159.01 | 80.104 | 14,998,751 |
| 2025-02-07 | 122.80 | 146.30 | 121.00 | 139.08 | 70.064 | 14,339,050 |
| 2025-02-06 | 108.95 | 128.40 | 108.30 | 121.92 | 61.420 | 8,287,346 |
| 2025-02-05 | 104.51 | 114.50 | 104.51 | 109.88 | 55.354 | 5,001,528 |
| 2025-01-27 | 109.99 | 110.05 | 104.11 | 104.21 | 52.498 | 4,184,208 |
| 2025-01-24 | 106.00 | 110.46 | 104.66 | 109.99 | 55.410 | 5,502,774 |
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.