Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.320 | 3.350 | 3.260 | 3.280 | 3.280 | 32,182,900 |
| 2026-01-19 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 30,494,359 |
| 2026-01-16 | 3.450 | 3.460 | 3.330 | 3.350 | 3.350 | 41,331,900 |
| 2026-01-15 | 3.270 | 3.450 | 3.240 | 3.390 | 3.390 | 67,004,354 |
| 2026-01-14 | 3.290 | 3.360 | 3.250 | 3.290 | 3.290 | 48,435,200 |
| 2026-01-13 | 3.390 | 3.420 | 3.270 | 3.290 | 3.290 | 55,536,666 |
| 2026-01-12 | 3.170 | 3.450 | 3.120 | 3.370 | 3.370 | 97,922,282 |
| 2026-01-09 | 3.170 | 3.190 | 3.150 | 3.150 | 3.150 | 42,216,416 |
| 2026-01-08 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 37,182,100 |
| 2026-01-07 | 3.190 | 3.230 | 3.180 | 3.200 | 3.200 | 29,161,900 |
| 2026-01-06 | 3.170 | 3.200 | 3.170 | 3.180 | 3.180 | 37,898,400 |
| 2026-01-05 | 3.200 | 3.240 | 3.170 | 3.210 | 3.210 | 33,532,104 |
| 2025-12-31 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 30,221,003 |
| 2025-12-30 | 3.180 | 3.250 | 3.150 | 3.150 | 3.150 | 34,470,600 |
| 2025-12-29 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 53,862,592 |
| 2025-12-26 | 3.300 | 3.380 | 3.250 | 3.290 | 3.290 | 55,268,502 |
| 2025-12-25 | 3.280 | 3.380 | 3.230 | 3.240 | 3.240 | 79,257,000 |
| 2025-12-24 | 3.300 | 3.460 | 3.270 | 3.380 | 3.380 | 105,647,900 |
| 2025-12-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-12-22 | 3.310 | 3.550 | 3.310 | 3.390 | 3.390 | 131,064,233 |
| 2025-12-19 | 3.290 | 3.290 | 3.210 | 3.240 | 3.240 | 43,027,536 |
| 2025-12-18 | 3.210 | 3.250 | 3.170 | 3.210 | 3.210 | 24,014,900 |
| 2025-12-17 | 3.230 | 3.330 | 3.190 | 3.220 | 3.220 | 32,131,084 |
| 2025-12-16 | 3.310 | 3.320 | 3.130 | 3.130 | 3.130 | 39,601,100 |
| 2025-12-15 | 3.300 | 3.390 | 3.280 | 3.310 | 3.310 | 33,657,301 |
| 2025-12-12 | 3.280 | 3.330 | 3.260 | 3.320 | 3.320 | 29,619,900 |
| 2025-12-11 | 3.270 | 3.360 | 3.270 | 3.270 | 3.270 | 27,807,600 |
| 2025-12-10 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 23,997,260 |
| 2025-12-09 | 3.340 | 3.380 | 3.270 | 3.280 | 3.280 | 25,248,860 |
| 2025-12-08 | 3.310 | 3.390 | 3.310 | 3.330 | 3.330 | 30,521,400 |
| 2025-12-05 | 3.220 | 3.370 | 3.220 | 3.300 | 3.300 | 32,187,700 |
| 2025-12-04 | 3.280 | 3.340 | 3.220 | 3.220 | 3.220 | 34,763,100 |
| 2025-12-03 | 3.390 | 3.420 | 3.310 | 3.310 | 3.310 | 39,331,100 |
| 2025-12-02 | 3.300 | 3.430 | 3.200 | 3.430 | 3.430 | 78,574,169 |
| 2025-12-01 | 3.490 | 3.690 | 3.320 | 3.330 | 3.330 | 110,269,903 |
| 2025-11-28 | 3.220 | 3.340 | 3.190 | 3.320 | 3.320 | 36,480,700 |
| 2025-11-27 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 25,865,000 |
| 2025-11-26 | 3.110 | 3.260 | 3.110 | 3.240 | 3.240 | 42,243,700 |
| 2025-11-25 | 3.080 | 3.120 | 3.050 | 3.090 | 3.090 | 26,615,974 |
| 2025-11-24 | 2.990 | 3.050 | 2.990 | 3.040 | 3.040 | 26,164,800 |
| 2025-11-21 | 3.010 | 3.040 | 2.920 | 2.990 | 2.990 | 43,720,374 |
| 2025-11-20 | 3.110 | 3.170 | 3.040 | 3.070 | 3.070 | 35,670,400 |
| 2025-11-19 | 3.170 | 3.220 | 3.050 | 3.090 | 3.090 | 43,854,600 |
| 2025-11-18 | 3.270 | 3.280 | 3.120 | 3.150 | 3.150 | 65,110,383 |
| 2025-11-17 | 3.370 | 3.400 | 3.270 | 3.340 | 3.340 | 54,900,295 |
| 2025-11-14 | 3.500 | 3.580 | 3.270 | 3.270 | 3.270 | 94,044,200 |
| 2025-11-13 | 3.280 | 3.440 | 3.270 | 3.400 | 3.400 | 66,659,000 |
| 2025-11-12 | 3.240 | 3.370 | 3.240 | 3.270 | 3.270 | 39,587,500 |
| 2025-11-11 | 3.320 | 3.330 | 3.210 | 3.230 | 3.230 | 49,162,320 |
| 2025-11-10 | 3.250 | 3.420 | 3.250 | 3.310 | 3.310 | 66,144,500 |
| 2025-11-07 | 3.120 | 3.250 | 3.110 | 3.220 | 3.220 | 55,759,064 |
| 2025-11-06 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 27,661,620 |
| 2025-11-05 | 3.090 | 3.160 | 3.080 | 3.110 | 3.110 | 35,422,120 |
| 2025-11-04 | 3.010 | 3.180 | 3.010 | 3.110 | 3.110 | 57,257,424 |
| 2025-11-03 | 3.010 | 3.050 | 2.990 | 3.000 | 3.000 | 26,209,181 |
| 2025-10-31 | 2.920 | 3.030 | 2.910 | 2.990 | 2.990 | 32,168,000 |
| 2025-10-30 | 2.890 | 2.990 | 2.890 | 2.920 | 2.920 | 24,764,500 |
| 2025-10-29 | 2.960 | 3.000 | 2.880 | 2.940 | 2.940 | 37,551,800 |
| 2025-10-28 | 3.040 | 3.050 | 2.970 | 3.010 | 3.010 | 31,014,800 |
| 2025-10-27 | 2.970 | 3.090 | 2.970 | 3.030 | 3.030 | 33,214,095 |
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.