Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.410 | 3.500 | 3.320 | 3.340 | 3.340 | 38,570,000 |
| 2026-04-21 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 25,775,119 |
| 2026-04-20 | 3.400 | 3.460 | 3.350 | 3.390 | 3.390 | 34,290,660 |
| 2026-04-17 | 3.440 | 3.460 | 3.340 | 3.380 | 3.380 | 44,944,621 |
| 2026-04-16 | 3.240 | 3.460 | 3.240 | 3.410 | 3.410 | 60,675,832 |
| 2026-04-15 | 3.200 | 3.320 | 3.200 | 3.240 | 3.240 | 40,608,047 |
| 2026-04-14 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 22,187,689 |
| 2026-04-13 | 3.080 | 3.180 | 3.080 | 3.150 | 3.150 | 21,003,359 |
| 2026-04-10 | 3.100 | 3.130 | 3.070 | 3.100 | 3.100 | 20,494,900 |
| 2026-04-09 | 3.050 | 3.100 | 3.040 | 3.060 | 3.060 | 14,502,300 |
| 2026-04-08 | 3.030 | 3.070 | 3.030 | 3.070 | 3.070 | 15,643,010 |
| 2026-04-07 | 3.010 | 3.030 | 3.000 | 3.000 | 3.000 | 9,656,200 |
| 2026-04-03 | 3.070 | 3.070 | 2.990 | 2.990 | 2.990 | 11,968,400 |
| 2026-04-02 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 14,489,400 |
| 2026-04-01 | 3.100 | 3.130 | 3.060 | 3.080 | 3.080 | 12,629,400 |
| 2026-03-31 | 3.120 | 3.150 | 3.070 | 3.090 | 3.090 | 17,412,330 |
| 2026-03-30 | 3.040 | 3.110 | 3.030 | 3.100 | 3.100 | 19,930,830 |
| 2026-03-27 | 2.980 | 3.070 | 2.970 | 3.050 | 3.050 | 17,719,400 |
| 2026-03-26 | 3.000 | 3.040 | 2.980 | 2.990 | 2.990 | 13,683,200 |
| 2026-03-25 | 2.950 | 3.050 | 2.940 | 3.020 | 3.020 | 18,164,000 |
| 2026-03-24 | 2.930 | 2.960 | 2.890 | 2.940 | 2.940 | 15,048,200 |
| 2026-03-23 | 2.990 | 3.010 | 2.860 | 2.880 | 2.880 | 32,309,000 |
| 2026-03-20 | 2.990 | 3.150 | 2.980 | 3.030 | 3.030 | 27,667,699 |
| 2026-03-19 | 3.030 | 3.060 | 2.980 | 2.990 | 2.990 | 21,345,400 |
| 2026-03-18 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 16,305,480 |
| 2026-03-17 | 3.090 | 3.120 | 3.050 | 3.060 | 3.060 | 16,095,400 |
| 2026-03-16 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 14,944,500 |
| 2026-03-13 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 16,761,000 |
| 2026-03-12 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 19,784,199 |
| 2026-03-11 | 3.140 | 3.180 | 3.110 | 3.140 | 3.140 | 21,314,301 |
| 2026-03-10 | 3.110 | 3.190 | 3.110 | 3.160 | 3.160 | 18,573,160 |
| 2026-03-09 | 3.090 | 3.130 | 3.050 | 3.110 | 3.110 | 20,893,391 |
| 2026-03-06 | 3.140 | 3.150 | 3.120 | 3.140 | 3.140 | 17,331,900 |
| 2026-03-05 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 19,566,199 |
| 2026-03-04 | 3.090 | 3.190 | 3.060 | 3.130 | 3.130 | 21,629,779 |
| 2026-03-03 | 3.280 | 3.290 | 3.130 | 3.140 | 3.140 | 40,543,602 |
| 2026-03-02 | 3.220 | 3.390 | 3.200 | 3.280 | 3.280 | 43,574,898 |
| 2026-02-27 | 3.270 | 3.280 | 3.210 | 3.260 | 3.260 | 27,792,240 |
| 2026-02-26 | 3.140 | 3.320 | 3.120 | 3.270 | 3.270 | 50,425,301 |
| 2026-02-25 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 19,342,600 |
| 2026-02-24 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 16,717,090 |
| 2026-02-13 | 3.090 | 3.110 | 3.040 | 3.040 | 3.040 | 22,836,600 |
| 2026-02-12 | 3.110 | 3.130 | 3.090 | 3.090 | 3.090 | 18,799,109 |
| 2026-02-11 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 17,890,119 |
| 2026-02-10 | 3.130 | 3.130 | 3.090 | 3.110 | 3.110 | 15,793,600 |
| 2026-02-09 | 3.090 | 3.140 | 3.060 | 3.120 | 3.120 | 18,487,141 |
| 2026-02-06 | 3.040 | 3.140 | 3.040 | 3.080 | 3.080 | 22,775,900 |
| 2026-02-05 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 22,798,900 |
| 2026-02-04 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 21,670,301 |
| 2026-02-03 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 30,120,289 |
| 2026-02-02 | 3.180 | 3.200 | 3.130 | 3.130 | 3.130 | 29,282,301 |
| 2026-01-30 | 3.170 | 3.240 | 3.150 | 3.170 | 3.170 | 30,020,920 |
| 2026-01-29 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 27,097,279 |
| 2026-01-28 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 27,765,520 |
| 2026-01-27 | 3.210 | 3.310 | 3.140 | 3.240 | 3.240 | 35,017,379 |
| 2026-01-26 | 3.290 | 3.300 | 3.180 | 3.210 | 3.210 | 41,865,379 |
| 2026-01-23 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 34,114,512 |
| 2026-01-22 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 28,674,090 |
| 2026-01-21 | 3.320 | 3.350 | 3.290 | 3.300 | 3.300 | 28,374,789 |
| 2026-01-20 | 3.320 | 3.350 | 3.260 | 3.280 | 3.280 | 32,182,900 |
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.