Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.750 | 2.790 | 2.570 | 2.790 | 2.790 | 42,681,102 |
| 2026-07-20 | 2.860 | 2.920 | 2.710 | 2.760 | 2.760 | 40,408,812 |
| 2026-07-17 | 2.940 | 2.970 | 2.810 | 2.830 | 2.830 | 37,993,398 |
| 2026-07-16 | 2.950 | 3.020 | 2.920 | 2.940 | 2.940 | 30,206,662 |
| 2026-07-15 | 2.980 | 3.040 | 2.930 | 2.960 | 2.960 | 32,772,531 |
| 2026-07-14 | 2.910 | 2.950 | 2.870 | 2.940 | 2.940 | 32,933,863 |
| 2026-07-13 | 3.130 | 3.170 | 2.900 | 2.900 | 2.900 | 59,353,102 |
| 2026-07-10 | 3.090 | 3.270 | 3.090 | 3.180 | 3.180 | 53,737,934 |
| 2026-07-09 | 3.100 | 3.160 | 3.040 | 3.120 | 3.120 | 37,561,012 |
| 2026-07-08 | 3.230 | 3.250 | 3.080 | 3.090 | 3.090 | 35,646,742 |
| 2026-07-07 | 3.340 | 3.350 | 3.150 | 3.210 | 3.210 | 41,373,520 |
| 2026-07-06 | 3.420 | 3.510 | 3.300 | 3.350 | 3.350 | 53,171,844 |
| 2026-07-03 | 3.280 | 3.590 | 3.260 | 3.440 | 3.440 | 83,111,641 |
| 2026-07-02 | 3.400 | 3.500 | 3.280 | 3.300 | 3.300 | 60,197,465 |
| 2026-07-01 | 3.340 | 3.500 | 3.230 | 3.420 | 3.420 | 66,876,070 |
| 2026-06-30 | 3.450 | 3.500 | 3.310 | 3.340 | 3.340 | 62,314,613 |
| 2026-06-29 | 3.560 | 3.630 | 3.400 | 3.410 | 3.410 | 49,890,871 |
| 2026-06-26 | 3.600 | 3.760 | 3.550 | 3.580 | 3.580 | 48,744,215 |
| 2026-06-25 | 3.800 | 3.800 | 3.610 | 3.680 | 3.680 | 59,297,699 |
| 2026-06-24 | 3.630 | 4.020 | 3.420 | 3.830 | 3.830 | 115,181,258 |
| 2026-06-23 | 3.750 | 3.910 | 3.620 | 3.680 | 3.680 | 83,317,328 |
| 2026-06-22 | 4.220 | 4.370 | 3.820 | 3.840 | 3.840 | 128,347,750 |
| 2026-06-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-06-17 | 4.180 | 4.230 | 4.120 | 4.120 | 4.120 | 29,503,600 |
| 2026-06-16 | 4.110 | 4.150 | 4.050 | 4.120 | 4.120 | 24,470,199 |
| 2026-06-15 | 4.130 | 4.190 | 4.100 | 4.110 | 4.110 | 25,698,301 |
| 2026-06-12 | 4.110 | 4.200 | 4.080 | 4.170 | 4.170 | 28,897,000 |
| 2026-06-11 | 3.940 | 4.150 | 3.930 | 4.140 | 4.140 | 32,799,000 |
| 2026-06-10 | 4.040 | 4.060 | 3.910 | 3.920 | 3.920 | 26,542,301 |
| 2026-06-09 | 4.090 | 4.120 | 3.980 | 4.080 | 4.080 | 24,841,100 |
| 2026-06-08 | 4.150 | 4.160 | 4.010 | 4.060 | 4.060 | 32,602,100 |
| 2026-06-05 | 4.180 | 4.270 | 4.130 | 4.210 | 4.210 | 35,242,699 |
| 2026-06-04 | 4.140 | 4.220 | 4.100 | 4.130 | 4.130 | 26,830,801 |
| 2026-06-03 | 4.210 | 4.250 | 4.120 | 4.160 | 4.160 | 43,255,770 |
| 2026-06-02 | 3.910 | 4.330 | 3.900 | 4.250 | 4.250 | 58,293,699 |
| 2026-06-01 | 3.860 | 3.940 | 3.810 | 3.920 | 3.920 | 23,920,391 |
| 2026-05-29 | 3.920 | 4.070 | 3.850 | 3.880 | 3.880 | 41,194,980 |
| 2026-05-28 | 3.770 | 3.950 | 3.760 | 3.940 | 3.940 | 35,936,379 |
| 2026-05-27 | 3.990 | 4.030 | 3.700 | 3.780 | 3.780 | 61,718,289 |
| 2026-05-26 | 4.120 | 4.120 | 3.970 | 4.020 | 4.020 | 47,025,102 |
| 2026-05-25 | 4.160 | 4.250 | 4.120 | 4.150 | 4.150 | 33,192,500 |
| 2026-05-22 | 4.090 | 4.170 | 4.090 | 4.160 | 4.160 | 29,781,391 |
| 2026-05-21 | 4.120 | 4.260 | 4.060 | 4.090 | 4.090 | 46,870,000 |
| 2026-05-20 | 4.090 | 4.230 | 4.060 | 4.170 | 4.170 | 36,066,809 |
| 2026-05-19 | 4.300 | 4.320 | 4.050 | 4.120 | 4.120 | 63,901,000 |
| 2026-05-18 | 4.340 | 4.440 | 4.250 | 4.310 | 4.310 | 55,652,312 |
| 2026-05-15 | 4.110 | 4.360 | 4.110 | 4.330 | 4.330 | 67,861,641 |
| 2026-05-14 | 4.160 | 4.190 | 4.070 | 4.110 | 4.110 | 41,585,992 |
| 2026-05-13 | 4.050 | 4.220 | 4.020 | 4.150 | 4.150 | 52,804,488 |
| 2026-05-12 | 4.060 | 4.200 | 3.980 | 4.070 | 4.070 | 79,304,977 |
| 2026-05-11 | 3.800 | 4.200 | 3.710 | 4.040 | 4.040 | 101,302,094 |
| 2026-05-08 | 3.550 | 3.740 | 3.530 | 3.740 | 3.740 | 55,278,738 |
| 2026-05-07 | 3.540 | 3.570 | 3.480 | 3.540 | 3.540 | 38,263,500 |
| 2026-05-06 | 3.390 | 3.600 | 3.390 | 3.540 | 3.540 | 50,951,281 |
| 2026-04-30 | 3.370 | 3.440 | 3.350 | 3.370 | 3.370 | 34,442,699 |
| 2026-04-29 | 3.600 | 3.720 | 3.400 | 3.410 | 3.410 | 80,772,461 |
| 2026-04-28 | 3.460 | 3.580 | 3.410 | 3.570 | 3.570 | 48,144,090 |
| 2026-04-27 | 3.380 | 3.460 | 3.360 | 3.440 | 3.440 | 31,249,289 |
| 2026-04-24 | 3.320 | 3.400 | 3.280 | 3.400 | 3.400 | 28,463,260 |
| 2026-04-23 | 3.320 | 3.440 | 3.300 | 3.310 | 3.310 | 27,377,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.