Jiangsu Guomao Reducer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	33.160	33.450	31.730	32.260	22.399	4,161,078
2022-02-07	34.800	35.210	32.890	32.980	22.899	5,528,658
2022-01-28	34.200	35.250	34.070	34.290	23.809	2,350,535
2022-01-27	34.600	35.300	34.000	34.040	23.635	2,159,648
2022-01-26	35.170	35.690	34.130	34.600	24.024	2,574,481
2022-01-25	36.110	36.600	35.170	35.170	24.420	3,234,963
2022-01-24	34.320	36.700	34.160	36.490	25.336	5,100,039
2022-01-21	35.750	35.750	34.160	34.430	23.906	2,806,596
2022-01-20	35.590	35.970	34.930	35.880	24.913	2,793,890
2022-01-19	35.650	36.140	35.150	35.220	24.454	2,017,188
2022-01-18	34.010	36.200	34.010	35.710	24.795	4,636,230
2022-01-17	34.710	35.880	34.000	35.000	24.302	5,441,940
2022-01-14	35.000	35.500	34.510	34.740	24.121	2,348,466
2022-01-13	36.710	36.720	34.700	35.100	24.371	4,690,252
2022-01-12	37.330	37.330	36.050	36.600	25.413	1,840,578
2022-01-11	37.690	37.870	36.440	36.550	25.378	2,155,972
2022-01-10	37.360	37.890	36.590	37.330	25.919	1,691,772
2022-01-07	37.340	38.250	37.100	37.370	25.947	3,267,252
2022-01-06	36.030	38.300	36.030	37.340	25.926	3,552,340
2022-01-05	38.000	38.090	35.880	35.940	24.954	4,166,547
2022-01-04	38.900	39.110	37.900	37.930	26.336	2,279,480
2021-12-31	38.490	39.200	37.790	38.900	27.010	1,843,651
2021-12-30	37.900	39.200	37.760	38.210	26.531	2,429,833
2021-12-29	37.300	38.190	37.300	37.900	26.315	3,002,580
2021-12-28	37.340	37.580	37.020	37.340	25.926	1,773,919
2021-12-27	37.580	37.650	37.170	37.260	25.871	1,747,480
2021-12-24	38.000	38.090	37.180	37.450	26.003	1,885,240
2021-12-23	38.110	38.230	37.340	37.800	26.246	1,850,800
2021-12-22	38.000	38.540	37.700	37.990	26.378	1,725,374
2021-12-21	37.910	37.980	37.410	37.800	26.246	1,378,504
2021-12-20	37.960	38.110	37.560	37.600	26.107	3,247,440
2021-12-17	39.390	39.550	38.410	38.580	26.787	2,338,207
2021-12-16	40.200	40.500	39.280	39.370	27.336	3,748,145
2021-12-15	40.290	40.970	39.950	40.100	27.843	2,449,913
2021-12-14	40.330	41.060	39.990	40.300	27.982	3,660,048
2021-12-13	39.200	40.700	39.010	40.410	28.058	4,177,843
2021-12-10	39.240	39.850	38.910	39.320	27.301	1,968,902
2021-12-09	39.160	41.380	39.100	39.300	27.287	5,285,702
2021-12-08	38.370	39.080	37.910	38.690	26.864	2,259,489
2021-12-07	39.320	39.970	38.370	38.370	26.642	3,067,825
2021-12-06	38.700	40.600	38.700	39.350	27.322	5,137,147
2021-12-03	37.550	38.710	37.200	38.650	26.836	4,623,353
2021-12-02	38.450	38.600	37.500	37.710	26.183	3,849,122
2021-12-01	39.300	40.150	38.130	38.660	26.843	4,036,642
2021-11-30	39.990	40.340	38.550	38.960	27.051	3,200,818
2021-11-29	39.860	40.180	39.520	39.670	27.544	1,727,202
2021-11-26	40.170	40.950	40.000	40.130	27.864	1,447,020
2021-11-25	40.320	41.000	40.190	40.820	28.343	1,611,185
2021-11-24	41.160	41.670	39.900	40.320	27.996	2,847,808
2021-11-23	41.070	42.280	40.680	41.170	28.586	2,909,278
2021-11-22	42.030	42.320	40.840	41.100	28.537	2,875,952
2021-11-19	42.360	42.360	41.210	41.940	29.120	1,348,391
2021-11-18	42.560	42.560	41.200	41.640	28.912	2,116,380
2021-11-17	42.600	42.600	41.700	42.220	29.315	1,761,684
2021-11-16	42.170	43.310	41.500	42.170	29.280	2,942,647
2021-11-15	42.400	42.980	42.000	42.090	29.224	1,906,107
2021-11-12	42.390	43.060	41.600	42.440	29.467	2,444,409
2021-11-11	42.790	42.830	42.130	42.390	29.433	1,471,671
2021-11-10	42.800	43.100	42.410	42.610	29.586	1,347,627
2021-11-09	42.990	43.500	42.360	42.810	29.724	2,193,717

← NewerPage 20 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.