Xinjiang Machinery Research Inst historical data

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

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
2026-09-18	2.890	2.900	2.870	2.890	2.890	22,406,242
2026-09-17	2.880	2.900	2.840	2.880	2.880	24,732,053
2026-09-16	2.880	2.920	2.870	2.910	2.910	17,690,037
2026-09-15	2.940	2.940	2.880	2.880	2.880	20,355,699
2026-09-14	2.930	2.960	2.910	2.940	2.940	19,476,980
2026-09-11	3.020	3.020	2.920	2.950	2.950	31,955,500
2026-09-10	3.040	3.060	3.010	3.020	3.020	27,601,301
2026-09-09	3.080	3.140	3.050	3.070	3.070	41,828,898
2026-09-08	3.050	3.100	3.050	3.080	3.080	33,083,824
2026-09-07	3.070	3.110	3.040	3.060	3.060	27,151,199
2026-09-04	3.090	3.120	3.040	3.060	3.060	33,651,801
2026-09-03	3.110	3.150	3.070	3.100	3.100	40,379,000
2026-09-02	3.160	3.190	3.070	3.070	3.070	52,007,883
2026-09-01	3.100	3.210	3.090	3.180	3.180	62,663,301
2026-08-31	3.050	3.120	3.030	3.100	3.100	48,880,711
2026-08-28	3.010	3.080	2.980	3.060	3.060	53,230,262
2026-08-27	2.980	3.040	2.950	3.030	3.030	38,170,328
2026-08-26	2.950	3.010	2.940	2.990	2.990	31,795,900
2026-08-25	2.830	2.980	2.830	2.950	2.950	43,910,121
2026-08-24	2.910	2.930	2.830	2.860	2.860	26,197,104
2026-08-21	2.850	2.970	2.830	2.930	2.930	30,513,527
2026-08-20	2.860	2.890	2.840	2.870	2.870	27,754,129
2026-08-19	3.040	3.050	2.840	2.860	2.860	51,450,699
2026-08-18	3.050	3.090	3.020	3.030	3.030	33,188,699
2026-08-17	2.960	3.070	2.960	3.060	3.060	43,925,301
2026-08-14	3.020	3.060	2.950	2.980	2.980	35,049,500
2026-08-13	3.080	3.120	3.010	3.020	3.020	47,433,656
2026-08-12	3.050	3.100	3.040	3.080	3.080	33,477,602
2026-08-11	3.070	3.110	3.010	3.050	3.050	34,703,398
2026-08-10	3.080	3.090	3.020	3.090	3.090	29,283,801
2026-08-07	3.110	3.130	3.010	3.060	3.060	35,036,102
2026-08-06	3.160	3.210	3.060	3.110	3.110	50,207,500
2026-08-05	3.120	3.180	3.120	3.150	3.150	58,125,230
2026-08-04	3.110	3.150	3.080	3.150	3.150	71,952,703
2026-08-03	2.840	3.200	2.840	3.120	3.120	110,557,758
2026-07-31	2.790	2.870	2.790	2.830	2.830	48,435,211
2026-07-30	2.810	2.860	2.720	2.750	2.750	44,245,719
2026-07-29	2.850	2.860	2.770	2.840	2.840	40,048,199
2026-07-28	2.820	2.880	2.800	2.820	2.820	34,565,207
2026-07-27	2.760	2.850	2.730	2.850	2.850	31,740,572
2026-07-24	2.820	2.860	2.730	2.740	2.740	31,304,199
2026-07-23	2.730	2.850	2.710	2.840	2.840	42,690,930
2026-07-22	2.750	2.810	2.710	2.720	2.720	30,016,199

Page 1 of 5 · 243 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.