Reach Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 104.56 | 110.28 | 103.02 | 107.41 | 54.110 | 5,555,816 |
| 2025-01-22 | 106.15 | 106.94 | 103.00 | 103.75 | 52.266 | 3,745,168 |
| 2025-01-21 | 105.80 | 108.28 | 104.23 | 108.10 | 54.457 | 5,141,276 |
| 2025-01-20 | 110.50 | 111.05 | 105.28 | 105.38 | 53.087 | 5,310,529 |
| 2025-01-17 | 101.18 | 111.41 | 101.18 | 109.48 | 55.153 | 7,631,310 |
| 2025-01-16 | 105.26 | 107.20 | 101.69 | 102.50 | 51.636 | 3,681,860 |
| 2025-01-15 | 107.00 | 108.55 | 104.20 | 104.96 | 52.876 | 4,382,952 |
| 2025-01-14 | 98.560 | 106.57 | 98.560 | 106.44 | 53.621 | 6,856,276 |
| 2025-01-13 | 97.300 | 106.68 | 97.300 | 99.050 | 49.898 | 5,519,516 |
| 2025-01-10 | 95.180 | 109.87 | 95.180 | 100.91 | 50.835 | 6,194,924 |
| 2025-01-09 | 93.790 | 98.300 | 93.150 | 96.300 | 48.513 | 3,241,252 |
| 2025-01-08 | 92.000 | 96.680 | 89.700 | 94.790 | 47.752 | 2,924,320 |
| 2025-01-07 | 88.800 | 92.360 | 88.800 | 92.040 | 46.367 | 1,733,816 |
| 2025-01-06 | 89.800 | 91.190 | 87.260 | 88.590 | 44.629 | 2,190,104 |
| 2025-01-03 | 98.780 | 99.900 | 90.400 | 90.400 | 45.541 | 2,577,805 |
| 2025-01-02 | 99.890 | 102.30 | 97.110 | 98.550 | 49.646 | 1,916,880 |
| 2024-12-31 | 103.53 | 104.50 | 100.00 | 100.00 | 50.377 | 2,329,068 |
| 2024-12-30 | 104.46 | 107.50 | 101.71 | 104.14 | 52.463 | 2,098,768 |
| 2024-12-27 | 109.00 | 111.57 | 105.02 | 105.52 | 53.158 | 3,109,736 |
| 2024-12-26 | 103.50 | 109.99 | 101.22 | 109.77 | 55.299 | 3,956,273 |
| 2024-12-25 | 101.62 | 105.85 | 101.62 | 103.50 | 52.140 | 2,400,216 |
| 2024-12-24 | 102.94 | 103.98 | 100.13 | 102.86 | 51.818 | 1,644,244 |
| 2024-12-23 | 106.35 | 106.87 | 100.18 | 100.64 | 50.699 | 2,442,944 |
| 2024-12-20 | 103.80 | 108.38 | 102.10 | 106.50 | 53.651 | 3,245,368 |
| 2024-12-19 | 99.980 | 105.19 | 99.600 | 103.18 | 51.979 | 2,641,884 |
| 2024-12-18 | 101.89 | 104.60 | 100.28 | 102.49 | 51.631 | 2,010,176 |
| 2024-12-17 | 105.80 | 105.80 | 101.50 | 101.88 | 51.324 | 2,157,568 |
| 2024-12-16 | 108.98 | 108.98 | 104.21 | 105.80 | 53.299 | 2,644,236 |
| 2024-12-13 | 112.81 | 114.00 | 109.02 | 109.21 | 55.017 | 3,311,224 |
| 2024-12-12 | 116.80 | 117.95 | 113.38 | 113.88 | 57.369 | 4,140,696 |
| 2024-12-11 | 117.03 | 119.60 | 113.66 | 118.70 | 59.797 | 4,905,880 |
| 2024-12-10 | 125.00 | 129.45 | 117.50 | 118.59 | 59.742 | 7,554,149 |
| 2024-12-09 | 113.00 | 121.85 | 112.49 | 120.00 | 60.452 | 6,158,810 |
| 2024-12-06 | 117.00 | 117.89 | 110.59 | 114.39 | 57.626 | 5,965,559 |
| 2024-12-05 | 120.00 | 126.15 | 115.36 | 118.53 | 59.712 | 7,683,795 |
| 2024-12-04 | 108.96 | 130.88 | 108.88 | 119.61 | 60.256 | 9,591,138 |
| 2024-12-03 | 107.98 | 115.55 | 107.98 | 111.45 | 56.145 | 5,580,323 |
| 2024-12-02 | 104.97 | 115.77 | 103.59 | 110.40 | 55.616 | 7,604,408 |
| 2024-11-29 | 97.310 | 109.97 | 96.570 | 106.01 | 53.405 | 7,188,300 |
| 2024-11-28 | 99.900 | 99.900 | 96.880 | 97.300 | 49.017 | 2,383,556 |
| 2024-11-27 | 99.000 | 100.33 | 95.590 | 100.20 | 50.478 | 2,811,424 |
| 2024-11-26 | 103.60 | 103.80 | 99.360 | 99.380 | 50.065 | 2,953,328 |
| 2024-11-25 | 104.20 | 105.60 | 100.60 | 103.48 | 52.130 | 3,557,400 |
| 2024-11-22 | 110.00 | 111.97 | 105.00 | 105.10 | 52.946 | 3,577,809 |
| 2024-11-21 | 110.08 | 113.93 | 108.58 | 111.04 | 55.939 | 4,874,398 |
| 2024-11-20 | 109.98 | 119.00 | 108.07 | 114.17 | 57.515 | 6,721,120 |
| 2024-11-19 | 103.37 | 110.50 | 103.01 | 109.98 | 55.404 | 5,270,698 |
| 2024-11-18 | 106.00 | 107.00 | 101.65 | 103.38 | 52.080 | 3,639,916 |
| 2024-11-15 | 111.02 | 114.69 | 104.78 | 104.85 | 52.820 | 5,888,345 |
| 2024-11-14 | 116.20 | 121.56 | 113.08 | 114.02 | 57.440 | 8,030,231 |
| 2024-11-13 | 112.89 | 115.99 | 108.01 | 115.99 | 58.432 | 5,341,856 |
| 2024-11-12 | 116.52 | 117.80 | 111.81 | 113.61 | 57.233 | 5,383,189 |
| 2024-11-11 | 110.96 | 119.37 | 110.77 | 117.11 | 58.996 | 7,333,971 |
| 2024-11-08 | 116.56 | 125.90 | 115.10 | 116.50 | 58.689 | 11,109,732 |
| 2024-11-07 | 122.75 | 128.38 | 114.56 | 119.56 | 60.231 | 11,920,083 |
| 2024-11-06 | 128.38 | 145.00 | 117.00 | 124.61 | 62.775 | 18,116,078 |
| 2024-11-05 | 123.00 | 128.38 | 113.41 | 128.38 | 64.674 | 16,362,864 |
| 2024-11-04 | 100.00 | 106.98 | 99.000 | 106.98 | 53.893 | 7,028,920 |
| 2024-11-01 | 74.930 | 89.150 | 74.290 | 89.150 | 44.911 | 14,939,564 |
| 2024-10-31 | 72.160 | 74.800 | 72.160 | 74.290 | 37.425 | 2,608,760 |
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.