Reach Machinery Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 74.840 | 76.160 | 72.280 | 73.130 | 36.841 | 3,529,372 |
| 2024-10-29 | 80.000 | 80.000 | 75.660 | 75.700 | 38.135 | 2,953,449 |
| 2024-10-28 | 77.730 | 78.470 | 76.470 | 77.950 | 39.269 | 3,082,100 |
| 2024-10-25 | 79.810 | 80.580 | 75.910 | 78.630 | 39.611 | 4,232,218 |
| 2024-10-24 | 78.000 | 79.570 | 77.030 | 77.380 | 38.982 | 3,165,997 |
| 2024-10-23 | 80.420 | 83.290 | 79.010 | 79.080 | 39.838 | 5,662,226 |
| 2024-10-22 | 77.880 | 86.000 | 77.040 | 82.580 | 41.601 | 8,452,186 |
| 2024-10-21 | 75.140 | 78.430 | 74.580 | 78.400 | 39.496 | 5,561,705 |
| 2024-10-18 | 71.860 | 77.920 | 71.510 | 75.130 | 37.848 | 5,357,170 |
| 2024-10-17 | 76.290 | 76.290 | 72.000 | 72.380 | 36.463 | 5,728,433 |
| 2024-10-16 | 69.660 | 78.000 | 69.660 | 76.300 | 38.438 | 6,820,319 |
| 2024-10-15 | 72.510 | 74.880 | 71.420 | 71.750 | 36.145 | 3,191,860 |
| 2024-10-14 | 70.780 | 73.640 | 69.130 | 73.630 | 37.093 | 3,088,960 |
| 2024-10-11 | 75.800 | 76.940 | 70.230 | 71.260 | 35.899 | 4,187,293 |
| 2024-10-10 | 79.010 | 80.940 | 76.770 | 77.000 | 38.790 | 4,165,223 |
| 2024-10-09 | 85.100 | 86.440 | 77.880 | 77.880 | 39.234 | 7,437,472 |
| 2024-10-08 | 95.000 | 95.000 | 81.800 | 91.330 | 46.009 | 10,004,055 |
| 2024-09-30 | 71.000 | 81.000 | 69.320 | 80.160 | 40.382 | 9,036,297 |
| 2024-09-27 | 65.160 | 68.960 | 64.580 | 68.630 | 34.574 | 6,533,660 |
| 2024-09-26 | 59.650 | 64.280 | 59.620 | 63.980 | 32.231 | 5,840,800 |
| 2024-09-25 | 60.380 | 61.930 | 59.690 | 59.880 | 30.166 | 3,054,464 |
| 2024-09-24 | 57.500 | 59.590 | 55.500 | 59.550 | 30.000 | 3,100,720 |
| 2024-09-23 | 57.280 | 58.080 | 56.420 | 57.470 | 28.952 | 1,638,952 |
| 2024-09-20 | 58.580 | 59.310 | 56.500 | 57.000 | 28.715 | 1,964,704 |
| 2024-09-19 | 58.180 | 59.950 | 57.840 | 58.760 | 29.602 | 1,803,200 |
| 2024-09-18 | 57.660 | 58.280 | 56.660 | 57.990 | 29.214 | 1,199,520 |
| 2024-09-13 | 59.200 | 59.400 | 57.930 | 57.930 | 29.183 | 1,345,932 |
| 2024-09-12 | 61.130 | 61.650 | 59.250 | 59.250 | 29.848 | 1,465,492 |
| 2024-09-11 | 61.970 | 61.970 | 60.470 | 61.110 | 30.785 | 1,202,656 |
| 2024-09-10 | 60.470 | 62.070 | 60.100 | 61.830 | 31.148 | 1,930,992 |
| 2024-09-09 | 59.500 | 60.950 | 59.200 | 60.610 | 30.533 | 1,671,684 |
| 2024-09-06 | 62.760 | 63.540 | 60.300 | 60.300 | 30.377 | 2,526,440 |
| 2024-09-05 | 61.680 | 64.290 | 61.510 | 63.310 | 31.894 | 3,228,512 |
| 2024-09-04 | 61.770 | 62.610 | 61.110 | 61.490 | 30.977 | 1,540,560 |
| 2024-09-03 | 61.230 | 62.860 | 60.790 | 61.830 | 31.148 | 1,537,228 |
| 2024-09-02 | 62.990 | 63.850 | 61.100 | 61.200 | 30.831 | 2,197,552 |
| 2024-08-30 | 62.180 | 64.390 | 61.680 | 63.720 | 32.100 | 3,239,880 |
| 2024-08-29 | 60.850 | 63.100 | 60.810 | 62.500 | 31.486 | 2,724,792 |
| 2024-08-28 | 59.580 | 62.560 | 59.580 | 61.290 | 30.876 | 2,900,212 |
| 2024-08-27 | 60.050 | 61.300 | 59.690 | 60.200 | 30.327 | 1,945,300 |
| 2024-08-26 | 61.480 | 61.860 | 60.700 | 61.010 | 30.735 | 1,735,776 |
| 2024-08-23 | 61.980 | 62.640 | 61.120 | 61.190 | 30.826 | 2,552,508 |
| 2024-08-22 | 67.200 | 67.370 | 62.130 | 62.270 | 31.370 | 4,612,272 |
| 2024-08-21 | 66.870 | 68.760 | 65.850 | 67.590 | 34.050 | 4,053,652 |
| 2024-08-20 | 67.160 | 67.550 | 64.850 | 66.810 | 33.657 | 3,032,120 |
| 2024-08-19 | 69.230 | 70.400 | 66.900 | 66.950 | 33.727 | 3,176,376 |
| 2024-08-16 | 69.880 | 71.470 | 68.500 | 68.880 | 34.700 | 3,360,541 |
| 2024-08-15 | 68.000 | 71.550 | 67.560 | 69.870 | 35.198 | 3,604,832 |
| 2024-08-14 | 69.470 | 69.840 | 68.420 | 68.420 | 34.468 | 2,479,596 |
| 2024-08-13 | 68.400 | 69.580 | 67.260 | 69.560 | 35.042 | 3,023,421 |
| 2024-08-12 | 69.860 | 70.470 | 67.100 | 68.450 | 34.483 | 4,101,104 |
| 2024-08-09 | 74.460 | 76.880 | 71.010 | 71.090 | 35.813 | 5,193,804 |
| 2024-08-08 | 75.500 | 77.860 | 73.660 | 74.100 | 37.329 | 4,972,128 |
| 2024-08-07 | 78.510 | 79.200 | 75.810 | 75.990 | 38.281 | 5,374,712 |
| 2024-08-06 | 78.000 | 82.980 | 77.010 | 79.200 | 39.899 | 7,892,528 |
| 2024-08-05 | 73.000 | 85.000 | 72.860 | 78.600 | 39.596 | 8,535,800 |
| 2024-08-02 | 74.850 | 76.380 | 74.410 | 74.410 | 37.485 | 2,846,116 |
| 2024-08-01 | 77.000 | 78.290 | 75.800 | 75.980 | 38.276 | 4,867,072 |
| 2024-07-31 | 72.800 | 79.110 | 71.890 | 78.300 | 39.445 | 6,756,120 |
| 2024-07-30 | 71.550 | 74.800 | 70.350 | 73.550 | 37.052 | 3,215,380 |
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.