Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	23.440	23.590	21.290	21.370	21.115	20,370,011
2022-08-02	23.780	24.970	22.770	23.660	23.378	21,454,094
2022-08-01	22.030	24.080	21.890	24.080	23.793	19,077,284
2022-07-29	21.550	22.320	21.280	21.890	21.629	18,130,276
2022-07-28	20.600	21.730	20.200	21.250	20.997	21,713,623
2022-07-27	18.480	20.350	18.400	20.350	20.107	18,649,819
2022-07-26	18.210	18.700	18.060	18.500	18.280	2,355,560
2022-07-25	18.820	19.150	18.320	18.330	18.112	2,963,974
2022-07-22	19.130	19.250	18.200	18.820	18.596	5,571,500
2022-07-21	19.160	19.530	18.670	19.050	18.823	5,506,459
2022-07-20	18.890	19.310	18.710	19.160	18.932	4,678,984
2022-07-19	18.930	19.440	18.500	18.590	18.368	5,009,791
2022-07-18	18.850	19.100	18.560	18.830	18.606	3,451,805
2022-07-15	19.450	19.900	18.800	18.830	18.606	4,941,118
2022-07-14	18.930	19.780	18.640	19.440	19.208	4,672,040
2022-07-13	19.450	19.830	18.720	18.760	18.536	6,775,840
2022-07-12	19.140	19.920	19.010	19.850	19.613	8,249,077
2022-07-11	19.510	19.610	18.480	18.850	18.625	6,483,320
2022-07-08	19.870	20.390	19.400	19.440	19.208	3,944,075
2022-07-07	19.680	20.200	19.400	19.640	19.406	5,786,220
2022-07-06	20.100	20.370	19.400	19.870	19.633	5,261,766
2022-07-05	21.100	21.210	19.900	20.130	19.890	6,399,304
2022-07-04	21.150	21.340	20.230	20.910	20.661	2,941,424
2022-07-01	20.980	21.450	20.710	20.940	20.690	2,449,551
2022-06-30	21.340	21.870	20.830	20.990	20.740	4,172,943
2022-06-29	22.390	23.070	21.050	21.360	21.105	6,138,418
2022-06-28	21.650	23.320	21.250	22.750	22.479	9,354,821
2022-06-27	21.960	22.110	21.270	21.640	21.382	8,027,843
2022-06-24	20.930	22.470	20.570	22.020	21.758	10,740,607
2022-06-23	19.200	21.150	19.200	20.890	20.641	11,624,435
2022-06-22	19.540	20.180	19.200	19.230	19.001	6,401,867
2022-06-21	18.800	20.600	18.730	20.040	19.801	12,098,677
2022-06-20	18.830	19.090	18.630	18.730	18.507	2,282,061
2022-06-17	18.500	18.980	18.160	18.790	18.566	2,335,176
2022-06-16	18.670	18.970	18.450	18.760	18.536	2,446,261
2022-06-15	18.210	19.090	18.210	18.670	18.448	4,265,123
2022-06-14	17.790	18.430	17.700	18.210	17.993	5,372,255
2022-06-13	17.400	18.380	17.340	18.120	17.904	4,439,711
2022-06-10	17.740	17.910	17.420	17.780	17.568	3,481,982
2022-06-09	19.010	19.010	17.480	17.900	17.687	5,784,639
2022-06-08	18.840	19.090	18.070	19.000	18.774	4,426,052
2022-06-07	26.530	26.600	25.410	25.910	17.990	6,905,683
2022-06-06	24.700	26.550	24.570	26.410	18.337	8,080,041
2022-06-02	24.050	24.780	23.770	24.730	17.171	6,201,902
2022-06-01	24.690	25.950	24.050	24.150	16.768	10,221,337
2022-05-31	22.980	25.000	22.820	24.720	17.164	10,865,591
2022-05-30	22.610	23.100	22.330	22.790	15.824	3,762,176
2022-05-27	23.100	23.210	22.300	22.690	15.754	5,817,786
2022-05-26	21.500	23.450	21.160	23.200	16.109	10,638,779
2022-05-25	21.500	21.600	20.820	21.320	14.803	3,642,944
2022-05-24	22.040	22.520	21.320	21.500	14.928	7,710,344
2022-05-23	22.280	22.510	21.500	22.020	15.289	6,949,268
2022-05-20	21.000	22.150	20.980	22.000	15.275	10,872,122
2022-05-19	20.740	21.170	20.590	21.110	14.657	5,800,951
2022-05-18	19.950	21.810	19.720	21.360	14.831	12,822,474
2022-05-17	20.150	20.420	19.530	19.970	13.866	10,693,694
2022-05-16	19.300	21.120	19.300	20.200	14.026	17,200,842
2022-05-13	19.670	19.900	18.920	19.200	13.331	7,775,425
2022-05-12	20.990	20.990	19.430	19.600	13.609	12,551,182
2022-05-11	19.000	20.480	18.670	20.480	14.220	6,029,455

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.2000 CNY
2022-06-08	0.4200 CNY
2021-06-08	0.2500 CNY
2020-06-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.