Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.130	3.260	3.010	3.190	3.190	83,980,140
2025-07-23	3.440	3.450	3.150	3.190	3.190	130,849,812
2025-07-22	3.440	3.550	3.430	3.460	3.460	57,826,000
2025-07-21	3.460	3.520	3.400	3.420	3.420	61,467,700
2025-07-18	3.580	3.600	3.440	3.520	3.520	71,547,600
2025-07-17	3.380	3.650	3.270	3.590	3.590	85,484,197
2025-07-16	3.670	3.720	3.400	3.400	3.400	110,367,904
2025-07-15	3.650	3.700	3.550	3.670	3.670	69,343,200
2025-07-14	3.520	3.670	3.490	3.660	3.660	73,806,415
2025-07-11	3.510	3.660	3.460	3.530	3.530	90,008,897
2025-07-10	3.410	3.570	3.360	3.540	3.540	111,923,792
2025-07-09	3.100	3.480	3.100	3.450	3.450	117,596,000
2025-07-08	3.050	3.200	3.040	3.100	3.100	81,435,092
2025-07-07	3.200	3.230	3.010	3.030	3.030	102,268,200
2025-07-04	3.450	3.450	3.160	3.220	3.220	117,157,408
2025-07-03	3.360	3.570	3.360	3.440	3.440	106,967,125
2025-07-02	3.580	3.860	3.370	3.380	3.380	171,762,996
2025-07-01	3.190	3.660	3.190	3.520	3.520	113,148,840
2025-06-30	3.230	3.280	3.100	3.190	3.190	80,185,800
2025-06-27	2.990	3.200	2.970	3.180	3.180	86,847,500
2025-06-26	2.940	3.040	2.900	3.000	3.000	67,736,175
2025-06-25	2.790	2.950	2.790	2.950	2.950	77,124,215
2025-06-24	2.770	2.810	2.720	2.780	2.780	51,937,200
2025-06-23	2.800	2.870	2.650	2.810	2.810	72,218,407
2025-06-20	2.850	2.870	2.790	2.840	2.840	55,568,076
2025-06-19	2.780	2.880	2.690	2.820	2.820	93,136,705
2025-06-18	2.650	2.850	2.640	2.770	2.770	99,165,080
2025-06-17	2.560	2.680	2.560	2.650	2.650	72,945,680
2025-06-16	2.520	2.570	2.510	2.550	2.550	44,405,750
2025-06-13	2.540	2.600	2.450	2.560	2.560	79,235,800
2025-06-12	2.480	2.580	2.470	2.530	2.530	90,982,180
2025-06-11	2.420	2.470	2.400	2.400	2.400	51,275,744
2025-06-10	2.500	2.510	2.400	2.430	2.430	80,457,900
2025-06-09	2.450	2.540	2.410	2.520	2.520	83,957,296
2025-06-06	2.340	2.450	2.340	2.430	2.430	89,425,438
2025-06-05	2.330	2.400	2.290	2.320	2.320	85,973,842
2025-06-04	2.400	2.500	2.280	2.360	2.360	166,070,891
2025-06-03	2.160	2.280	2.130	2.270	2.270	56,753,995
2025-05-30	2.260	2.270	2.110	2.160	2.160	61,082,796
2025-05-29	2.300	2.300	2.210	2.270	2.270	47,505,135
2025-05-28	2.320	2.370	2.260	2.270	2.270	57,504,800
2025-05-27	2.270	2.340	2.260	2.330	2.330	54,474,579
2025-05-26	2.230	2.280	2.210	2.280	2.280	55,029,903
2025-05-23	2.240	2.250	2.200	2.220	2.220	48,843,800
2025-05-22	2.170	2.280	2.160	2.210	2.210	60,532,000
2025-05-21	2.200	2.210	2.130	2.180	2.180	58,433,100
2025-05-20	2.200	2.320	2.170	2.210	2.210	80,945,075
2025-05-19	2.130	2.240	2.100	2.200	2.200	69,378,375
2025-05-16	2.060	2.140	2.050	2.090	2.090	49,985,635
2025-05-15	2.010	2.170	2.000	2.080	2.080	77,383,100
2025-05-14	1.980	2.030	1.980	2.010	2.010	42,373,100
2025-05-13	2.060	2.070	1.970	1.980	1.980	63,477,035
2025-05-12	2.000	2.080	2.000	2.040	2.040	68,054,135
2025-05-09	2.040	2.050	1.970	1.980	1.980	63,223,000
2025-05-08	1.950	2.090	1.930	2.040	2.040	96,584,775
2025-05-07	1.840	2.080	1.840	1.970	1.970	132,316,507
2025-05-06	1.780	1.850	1.780	1.830	1.830	53,502,196
2025-04-30	1.760	1.800	1.740	1.780	1.780	36,005,701
2025-04-29	1.750	1.780	1.740	1.760	1.760	35,778,609
2025-04-28	1.800	1.840	1.780	1.780	1.780	42,396,600

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.