Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.080 | 2.100 | 1.980 | 2.000 | 2.000 | 146,789,100 |
| 2025-01-21 | 2.080 | 2.260 | 2.080 | 2.160 | 2.160 | 265,002,656 |
| 2025-01-20 | 2.620 | 2.640 | 2.550 | 2.600 | 2.600 | 41,704,300 |
| 2025-01-17 | 2.660 | 2.680 | 2.580 | 2.600 | 2.600 | 43,358,500 |
| 2025-01-16 | 2.680 | 2.700 | 2.630 | 2.660 | 2.660 | 70,498,600 |
| 2025-01-15 | 2.620 | 2.660 | 2.560 | 2.610 | 2.610 | 56,018,700 |
| 2025-01-14 | 2.500 | 2.620 | 2.480 | 2.620 | 2.620 | 72,165,700 |
| 2025-01-13 | 2.380 | 2.480 | 2.330 | 2.470 | 2.470 | 46,267,800 |
| 2025-01-10 | 2.560 | 2.620 | 2.460 | 2.460 | 2.460 | 55,332,600 |
| 2025-01-09 | 2.540 | 2.620 | 2.510 | 2.580 | 2.580 | 61,562,100 |
| 2025-01-08 | 2.530 | 2.570 | 2.430 | 2.540 | 2.540 | 72,864,500 |
| 2025-01-07 | 2.400 | 2.550 | 2.400 | 2.550 | 2.550 | 76,769,700 |
| 2025-01-06 | 2.400 | 2.440 | 2.310 | 2.400 | 2.400 | 69,715,400 |
| 2025-01-03 | 2.570 | 2.640 | 2.430 | 2.440 | 2.440 | 124,670,200 |
| 2025-01-02 | 2.700 | 2.800 | 2.660 | 2.700 | 2.700 | 64,157,202 |
| 2024-12-31 | 2.860 | 2.900 | 2.740 | 2.760 | 2.760 | 77,864,900 |
| 2024-12-30 | 3.000 | 3.020 | 2.860 | 2.890 | 2.890 | 105,476,700 |
| 2024-12-27 | 2.860 | 3.240 | 2.860 | 3.020 | 3.020 | 185,238,819 |
| 2024-12-26 | 2.780 | 2.850 | 2.760 | 2.780 | 2.780 | 78,506,032 |
| 2024-12-25 | 2.950 | 2.970 | 2.740 | 2.790 | 2.790 | 114,071,027 |
| 2024-12-24 | 3.100 | 3.140 | 2.900 | 2.980 | 2.980 | 130,527,010 |
| 2024-12-23 | 3.550 | 3.550 | 3.110 | 3.120 | 3.120 | 180,739,781 |
| 2024-12-20 | 3.520 | 3.720 | 3.510 | 3.650 | 3.650 | 65,054,517 |
| 2024-12-19 | 3.490 | 3.560 | 3.470 | 3.540 | 3.540 | 46,922,802 |
| 2024-12-18 | 3.580 | 3.620 | 3.510 | 3.550 | 3.550 | 57,312,500 |
| 2024-12-17 | 3.850 | 3.850 | 3.560 | 3.580 | 3.580 | 90,980,100 |
| 2024-12-16 | 3.820 | 3.950 | 3.810 | 3.860 | 3.860 | 67,192,000 |
| 2024-12-13 | 3.960 | 4.010 | 3.840 | 3.840 | 3.840 | 98,979,217 |
| 2024-12-12 | 4.000 | 4.120 | 3.930 | 4.000 | 4.000 | 120,084,100 |
| 2024-12-11 | 4.000 | 4.070 | 3.990 | 4.030 | 4.030 | 108,949,300 |
| 2024-12-10 | 3.990 | 4.230 | 3.910 | 4.100 | 4.100 | 211,293,998 |
| 2024-12-09 | 3.930 | 4.020 | 3.810 | 3.850 | 3.850 | 90,471,400 |
| 2024-12-06 | 3.900 | 4.050 | 3.830 | 3.970 | 3.970 | 121,825,700 |
| 2024-12-05 | 4.030 | 4.090 | 3.910 | 3.960 | 3.960 | 115,019,500 |
| 2024-12-04 | 3.840 | 4.000 | 3.760 | 4.000 | 4.000 | 168,926,583 |
| 2024-12-03 | 3.740 | 3.910 | 3.680 | 3.850 | 3.850 | 122,943,500 |
| 2024-12-02 | 3.640 | 3.800 | 3.640 | 3.780 | 3.780 | 103,840,100 |
| 2024-11-29 | 3.600 | 3.700 | 3.520 | 3.630 | 3.630 | 80,275,600 |
| 2024-11-28 | 3.680 | 3.780 | 3.620 | 3.660 | 3.660 | 85,428,483 |
| 2024-11-27 | 3.550 | 3.670 | 3.390 | 3.660 | 3.660 | 82,248,000 |
| 2024-11-26 | 3.530 | 3.740 | 3.500 | 3.590 | 3.590 | 80,981,800 |
| 2024-11-25 | 3.480 | 3.570 | 3.450 | 3.550 | 3.550 | 79,800,685 |
| 2024-11-22 | 3.840 | 3.930 | 3.580 | 3.590 | 3.590 | 127,649,394 |
| 2024-11-21 | 3.650 | 3.930 | 3.620 | 3.830 | 3.830 | 158,857,894 |
| 2024-11-20 | 3.450 | 3.790 | 3.410 | 3.730 | 3.730 | 164,615,153 |
| 2024-11-19 | 3.410 | 3.460 | 3.260 | 3.460 | 3.460 | 97,785,870 |
| 2024-11-18 | 3.520 | 3.560 | 3.310 | 3.370 | 3.370 | 95,547,252 |
| 2024-11-15 | 3.680 | 3.720 | 3.490 | 3.510 | 3.510 | 108,274,573 |
| 2024-11-14 | 3.900 | 3.910 | 3.700 | 3.720 | 3.720 | 76,710,191 |
| 2024-11-13 | 3.830 | 3.950 | 3.750 | 3.880 | 3.880 | 95,544,300 |
| 2024-11-12 | 4.090 | 4.110 | 3.850 | 3.910 | 3.910 | 144,686,582 |
| 2024-11-11 | 4.050 | 4.130 | 4.010 | 4.090 | 4.090 | 122,895,209 |
| 2024-11-08 | 4.260 | 4.380 | 4.100 | 4.100 | 4.100 | 184,688,749 |
| 2024-11-07 | 4.040 | 4.530 | 3.910 | 4.280 | 4.280 | 256,545,991 |
| 2024-11-06 | 4.430 | 4.650 | 4.210 | 4.250 | 4.250 | 256,895,055 |
| 2024-11-05 | 4.160 | 4.400 | 4.080 | 4.230 | 4.230 | 258,697,786 |
| 2024-11-04 | 3.880 | 4.380 | 3.800 | 4.220 | 4.220 | 269,243,966 |
| 2024-11-01 | 4.050 | 4.600 | 3.910 | 4.010 | 4.010 | 392,969,675 |
| 2024-10-31 | 3.540 | 4.150 | 3.430 | 3.870 | 3.870 | 360,830,803 |
| 2024-10-30 | 3.130 | 3.750 | 3.090 | 3.600 | 3.600 | 321,081,921 |
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.