Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.120 | 3.160 | 2.990 | 3.040 | 3.040 | 43,207,100 |
| 2025-10-22 | 3.080 | 3.220 | 3.060 | 3.140 | 3.140 | 46,072,269 |
| 2025-10-21 | 3.110 | 3.140 | 3.030 | 3.080 | 3.080 | 46,245,180 |
| 2025-10-20 | 2.880 | 3.190 | 2.880 | 3.130 | 3.130 | 72,685,574 |
| 2025-10-17 | 2.900 | 3.000 | 2.860 | 2.910 | 2.910 | 47,694,200 |
| 2025-10-16 | 2.730 | 2.970 | 2.730 | 2.900 | 2.900 | 60,568,700 |
| 2025-10-15 | 2.710 | 2.740 | 2.650 | 2.730 | 2.730 | 24,959,400 |
| 2025-10-14 | 2.730 | 2.790 | 2.710 | 2.720 | 2.720 | 31,035,100 |
| 2025-10-13 | 2.660 | 2.730 | 2.610 | 2.710 | 2.710 | 22,314,200 |
| 2025-10-10 | 2.730 | 2.780 | 2.710 | 2.740 | 2.740 | 25,617,400 |
| 2025-10-09 | 2.700 | 2.800 | 2.680 | 2.740 | 2.740 | 34,741,300 |
| 2025-09-30 | 2.600 | 2.670 | 2.580 | 2.650 | 2.650 | 23,856,900 |
| 2025-09-29 | 2.620 | 2.710 | 2.550 | 2.620 | 2.620 | 32,029,300 |
| 2025-09-26 | 2.720 | 2.720 | 2.610 | 2.630 | 2.630 | 30,823,100 |
| 2025-09-25 | 2.760 | 2.770 | 2.670 | 2.720 | 2.720 | 40,805,500 |
| 2025-09-24 | 2.690 | 2.820 | 2.640 | 2.780 | 2.780 | 60,656,200 |
| 2025-09-23 | 2.520 | 2.720 | 2.520 | 2.690 | 2.690 | 72,796,177 |
| 2025-09-22 | 2.630 | 2.650 | 2.480 | 2.480 | 2.480 | 56,091,529 |
| 2025-09-19 | 2.720 | 2.730 | 2.590 | 2.620 | 2.620 | 60,225,368 |
| 2025-09-18 | 2.750 | 2.840 | 2.720 | 2.750 | 2.750 | 46,589,900 |
| 2025-09-17 | 2.830 | 2.840 | 2.710 | 2.720 | 2.720 | 65,354,200 |
| 2025-09-16 | 2.890 | 2.910 | 2.860 | 2.880 | 2.880 | 30,150,283 |
| 2025-09-15 | 3.020 | 3.020 | 2.830 | 2.870 | 2.870 | 67,379,863 |
| 2025-09-12 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 26,388,480 |
| 2025-09-11 | 3.030 | 3.080 | 3.010 | 3.070 | 3.070 | 25,718,900 |
| 2025-09-10 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 26,197,795 |
| 2025-09-09 | 3.050 | 3.090 | 3.030 | 3.030 | 3.030 | 24,649,480 |
| 2025-09-08 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 32,947,000 |
| 2025-09-05 | 3.050 | 3.140 | 3.010 | 3.110 | 3.110 | 30,338,068 |
| 2025-09-04 | 3.150 | 3.150 | 3.010 | 3.020 | 3.020 | 42,717,000 |
| 2025-09-03 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 31,054,244 |
| 2025-09-02 | 3.250 | 3.260 | 3.090 | 3.130 | 3.130 | 63,543,000 |
| 2025-09-01 | 3.380 | 3.390 | 3.220 | 3.240 | 3.240 | 70,389,000 |
| 2025-08-29 | 3.350 | 3.730 | 3.350 | 3.380 | 3.380 | 126,891,054 |
| 2025-08-28 | 3.420 | 3.470 | 3.210 | 3.350 | 3.350 | 65,763,980 |
| 2025-08-27 | 3.230 | 3.490 | 3.230 | 3.380 | 3.380 | 88,702,734 |
| 2025-08-26 | 3.220 | 3.290 | 3.180 | 3.240 | 3.240 | 41,373,100 |
| 2025-08-25 | 3.220 | 3.240 | 3.170 | 3.220 | 3.220 | 47,975,283 |
| 2025-08-22 | 3.280 | 3.290 | 3.220 | 3.260 | 3.260 | 31,778,800 |
| 2025-08-21 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 39,139,900 |
| 2025-08-20 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 32,444,750 |
| 2025-08-19 | 3.260 | 3.350 | 3.250 | 3.270 | 3.270 | 44,616,900 |
| 2025-08-18 | 3.240 | 3.260 | 3.180 | 3.250 | 3.250 | 48,802,400 |
| 2025-08-15 | 3.190 | 3.270 | 3.190 | 3.250 | 3.250 | 34,112,680 |
| 2025-08-14 | 3.330 | 3.340 | 3.160 | 3.180 | 3.180 | 67,171,885 |
| 2025-08-13 | 3.340 | 3.410 | 3.320 | 3.340 | 3.340 | 41,726,380 |
| 2025-08-12 | 3.490 | 3.520 | 3.330 | 3.330 | 3.330 | 66,752,100 |
| 2025-08-11 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 55,268,340 |
| 2025-08-08 | 3.350 | 3.450 | 3.330 | 3.390 | 3.390 | 51,742,687 |
| 2025-08-07 | 3.230 | 3.430 | 3.230 | 3.370 | 3.370 | 70,277,180 |
| 2025-08-06 | 3.280 | 3.290 | 3.220 | 3.250 | 3.250 | 46,521,900 |
| 2025-08-05 | 3.090 | 3.280 | 3.070 | 3.280 | 3.280 | 68,723,363 |
| 2025-08-04 | 3.030 | 3.120 | 3.000 | 3.090 | 3.090 | 31,595,796 |
| 2025-08-01 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 32,649,100 |
| 2025-07-31 | 3.090 | 3.160 | 3.070 | 3.140 | 3.140 | 44,427,670 |
| 2025-07-30 | 3.170 | 3.180 | 3.040 | 3.090 | 3.090 | 52,352,770 |
| 2025-07-29 | 3.180 | 3.230 | 3.130 | 3.190 | 3.190 | 45,799,800 |
| 2025-07-28 | 3.180 | 3.240 | 3.120 | 3.140 | 3.140 | 57,179,892 |
| 2025-07-25 | 3.200 | 3.220 | 3.110 | 3.110 | 3.110 | 59,027,400 |
| 2025-07-24 | 3.130 | 3.260 | 3.010 | 3.190 | 3.190 | 83,980,140 |
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.