Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.640 | 2.670 | 2.620 | 2.630 | 2.630 | 19,562,200 |
| 2026-10-20 | 2.640 | 2.650 | 2.610 | 2.630 | 2.630 | 17,725,100 |
| 2026-10-19 | 2.660 | 2.680 | 2.590 | 2.640 | 2.640 | 27,095,593 |
| 2026-10-16 | 2.630 | 2.720 | 2.620 | 2.680 | 2.680 | 33,446,000 |
| 2026-10-15 | 2.680 | 2.690 | 2.600 | 2.600 | 2.600 | 28,554,396 |
| 2026-10-14 | 2.790 | 2.810 | 2.710 | 2.710 | 2.710 | 21,279,199 |
| 2026-10-13 | 2.740 | 2.830 | 2.710 | 2.800 | 2.800 | 31,311,801 |
| 2026-10-12 | 2.760 | 2.880 | 2.750 | 2.760 | 2.760 | 30,789,900 |
| 2026-10-09 | 2.740 | 2.780 | 2.660 | 2.760 | 2.760 | 28,342,787 |
| 2026-10-08 | 2.730 | 2.810 | 2.720 | 2.740 | 2.740 | 24,038,801 |
| 2026-09-30 | 2.750 | 2.760 | 2.710 | 2.720 | 2.720 | 19,839,000 |
| 2026-09-29 | 2.720 | 2.760 | 2.710 | 2.730 | 2.730 | 16,725,213 |
| 2026-09-28 | 2.810 | 2.810 | 2.700 | 2.730 | 2.730 | 24,804,400 |
| 2026-09-24 | 2.840 | 2.860 | 2.790 | 2.800 | 2.800 | 20,020,600 |
| 2026-09-23 | 2.920 | 2.930 | 2.840 | 2.840 | 2.840 | 30,133,580 |
| 2026-09-22 | 2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 30,775,900 |
| 2026-09-21 | 2.900 | 2.940 | 2.880 | 2.920 | 2.920 | 28,470,500 |
Page 1 of 1 · 17 trading days
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.