Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.490	19.190	18.110	18.620	12.929	7,913,235
2022-05-09	20.080	20.170	18.260	18.750	13.019	5,794,517
2022-05-06	19.250	19.830	18.870	19.260	13.373	2,811,604
2022-05-05	19.580	20.180	19.380	19.820	13.762	6,377,543
2022-04-29	18.180	19.980	18.180	19.560	13.581	6,335,420
2022-04-28	19.240	19.640	18.700	19.070	13.241	5,904,896
2022-04-27	18.460	20.060	18.250	19.880	13.803	7,378,988
2022-04-26	19.900	21.000	18.780	18.970	13.172	6,097,415
2022-04-25	20.610	21.690	20.050	20.130	13.977	6,479,571
2022-04-22	22.070	22.250	21.400	21.710	15.074	5,569,173
2022-04-21	23.380	23.540	21.930	22.070	15.324	4,365,144
2022-04-20	22.810	23.760	22.810	23.140	16.067	3,758,232
2022-04-19	23.440	23.840	22.990	23.230	16.129	5,495,666
2022-04-18	23.580	23.720	22.620	23.600	16.386	4,316,256
2022-04-15	23.590	24.010	23.230	23.660	16.428	3,004,274
2022-04-14	24.350	24.430	23.580	23.700	16.456	4,115,580
2022-04-13	24.490	24.490	23.180	23.940	16.622	7,093,900
2022-04-12	24.850	24.850	23.500	24.360	16.914	5,693,160
2022-04-11	26.260	26.960	24.620	24.660	17.122	3,997,411
2022-04-08	26.850	26.870	25.600	26.350	18.296	3,805,795
2022-04-07	27.260	27.980	26.760	26.800	18.608	2,601,096
2022-04-06	28.900	28.900	27.220	27.860	19.344	4,817,696
2022-04-01	29.320	29.590	28.810	28.900	20.066	2,444,719
2022-03-31	29.200	29.640	28.720	29.350	20.379	3,500,407
2022-03-30	28.420	29.490	28.260	29.420	20.427	4,179,175
2022-03-29	29.170	29.270	28.150	28.420	19.733	3,225,560
2022-03-28	29.440	29.590	28.440	29.280	20.330	3,140,480
2022-03-25	29.960	30.440	29.250	29.450	20.448	2,209,480
2022-03-24	29.810	30.320	29.120	30.200	20.969	2,658,794
2022-03-23	29.450	30.000	29.100	29.810	20.698	1,426,499
2022-03-22	29.750	30.260	28.960	29.500	20.483	2,836,206
2022-03-21	30.660	31.160	29.710	29.850	20.726	3,420,106
2022-03-18	31.300	31.400	29.830	30.560	21.219	3,692,189
2022-03-17	28.500	30.780	28.500	30.780	21.372	5,580,625
2022-03-16	28.090	29.130	26.660	27.980	19.427	5,052,506
2022-03-15	30.190	30.190	27.650	27.650	19.198	3,473,260
2022-03-14	30.880	31.100	29.700	29.700	20.622	2,063,059
2022-03-11	30.500	31.350	29.300	31.190	21.656	2,471,505
2022-03-10	30.000	31.200	29.650	30.460	21.149	3,253,177
2022-03-09	30.980	31.000	28.380	29.670	20.601	5,904,227
2022-03-08	33.000	33.290	30.550	30.680	21.302	3,416,064
2022-03-07	34.080	34.180	32.240	32.400	22.496	2,672,740
2022-03-04	34.690	34.890	33.700	33.930	23.559	2,009,478
2022-03-03	35.160	35.400	34.400	34.550	23.989	1,429,540
2022-03-02	35.800	35.800	35.010	35.160	24.413	1,120,544
2022-03-01	36.280	36.290	35.100	35.600	24.718	1,992,340
2022-02-28	35.300	35.990	34.500	35.780	24.843	2,717,477
2022-02-25	35.060	35.770	34.920	35.300	24.510	1,836,700
2022-02-24	35.750	35.780	33.760	34.680	24.079	4,790,151
2022-02-23	34.510	35.810	34.480	35.540	24.677	3,507,560
2022-02-22	34.190	34.450	33.690	34.330	23.836	2,049,184
2022-02-21	34.280	34.430	33.900	33.940	23.566	2,041,060
2022-02-18	32.900	34.160	32.640	34.120	23.691	2,434,153
2022-02-17	32.860	33.440	32.760	33.180	23.038	1,879,241
2022-02-16	32.340	33.050	31.940	32.880	22.830	2,353,349
2022-02-15	31.510	32.350	31.000	32.260	22.399	2,597,242
2022-02-14	31.090	31.550	30.550	31.490	21.865	2,878,981
2022-02-11	32.060	32.310	30.950	31.060	21.566	2,669,010
2022-02-10	32.650	32.690	31.330	32.060	22.260	3,302,962
2022-02-09	32.390	32.720	30.750	32.520	22.580	5,094,098

← NewerPage 19 of 21 · 1,212 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.