Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.330 | 3.350 | 3.080 | 3.240 | 3.240 | 63,181,203 |
| 2026-10-16 | 3.380 | 3.490 | 3.330 | 3.360 | 3.360 | 55,866,000 |
| 2026-10-15 | 3.490 | 3.540 | 3.320 | 3.350 | 3.350 | 63,833,900 |
| 2026-10-14 | 3.600 | 3.650 | 3.490 | 3.590 | 3.590 | 54,494,456 |
| 2026-10-13 | 3.490 | 3.710 | 3.390 | 3.620 | 3.620 | 81,776,800 |
| 2026-10-12 | 3.790 | 3.830 | 3.570 | 3.590 | 3.590 | 80,257,256 |
| 2026-10-09 | 3.850 | 3.880 | 3.620 | 3.800 | 3.800 | 114,846,705 |
| 2026-10-08 | 3.820 | 4.120 | 3.790 | 3.840 | 3.840 | 138,997,951 |
| 2026-09-30 | 3.790 | 3.970 | 3.740 | 3.820 | 3.820 | 146,559,835 |
| 2026-09-29 | 3.880 | 3.980 | 3.770 | 3.770 | 3.770 | 183,025,534 |
| 2026-09-28 | 4.360 | 4.370 | 4.190 | 4.190 | 4.190 | 63,619,100 |
| 2026-09-24 | 4.150 | 4.650 | 4.130 | 4.650 | 4.650 | 296,316,639 |
| 2026-09-23 | 4.200 | 4.300 | 3.780 | 4.230 | 4.230 | 211,922,240 |
| 2026-09-22 | 3.790 | 4.190 | 3.770 | 4.190 | 4.190 | 105,223,213 |
| 2026-09-21 | 3.590 | 3.830 | 3.580 | 3.810 | 3.810 | 66,935,400 |
| 2026-09-18 | 3.640 | 3.680 | 3.570 | 3.630 | 3.630 | 58,906,180 |
| 2026-09-17 | 3.600 | 3.650 | 3.480 | 3.640 | 3.640 | 63,081,799 |
| 2026-09-16 | 3.520 | 3.700 | 3.510 | 3.620 | 3.620 | 77,741,999 |
| 2026-09-15 | 3.490 | 3.580 | 3.440 | 3.530 | 3.530 | 55,716,305 |
| 2026-09-14 | 3.490 | 3.540 | 3.350 | 3.510 | 3.510 | 51,963,405 |
| 2026-09-11 | 3.570 | 3.610 | 3.330 | 3.500 | 3.500 | 89,641,816 |
| 2026-09-10 | 3.740 | 3.770 | 3.600 | 3.610 | 3.610 | 80,019,305 |
| 2026-09-09 | 4.150 | 4.160 | 3.760 | 3.770 | 3.770 | 154,164,100 |
| 2026-09-08 | 4.090 | 4.420 | 4.000 | 4.180 | 4.180 | 162,215,702 |
| 2026-09-07 | 4.060 | 4.070 | 3.840 | 4.020 | 4.020 | 83,314,740 |
| 2026-09-04 | 4.170 | 4.260 | 4.040 | 4.060 | 4.060 | 68,740,100 |
| 2026-09-03 | 4.260 | 4.310 | 3.950 | 4.150 | 4.150 | 93,757,200 |
| 2026-09-02 | 4.560 | 4.610 | 4.130 | 4.230 | 4.230 | 133,403,312 |
| 2026-09-01 | 4.510 | 4.670 | 4.470 | 4.570 | 4.570 | 94,732,580 |
| 2026-08-31 | 4.310 | 4.800 | 4.240 | 4.550 | 4.550 | 187,050,407 |
| 2026-08-28 | 4.040 | 4.460 | 4.010 | 4.460 | 4.460 | 179,366,126 |
| 2026-08-27 | 3.830 | 4.050 | 3.740 | 4.050 | 4.050 | 83,898,600 |
| 2026-08-26 | 3.890 | 3.980 | 3.820 | 3.830 | 3.830 | 61,564,300 |
| 2026-08-25 | 3.860 | 3.920 | 3.800 | 3.900 | 3.900 | 41,671,159 |
| 2026-08-24 | 3.930 | 3.930 | 3.770 | 3.860 | 3.860 | 62,434,800 |
| 2026-08-21 | 3.900 | 3.960 | 3.810 | 3.920 | 3.920 | 55,329,459 |
| 2026-08-20 | 3.930 | 4.050 | 3.830 | 3.910 | 3.910 | 62,519,100 |
| 2026-08-19 | 3.940 | 4.100 | 3.900 | 3.920 | 3.920 | 84,632,600 |
| 2026-08-18 | 4.000 | 4.220 | 3.970 | 3.980 | 3.980 | 70,106,611 |
| 2026-08-17 | 3.960 | 4.090 | 3.820 | 4.070 | 4.070 | 104,147,300 |
| 2026-08-14 | 3.630 | 3.980 | 3.580 | 3.980 | 3.980 | 113,811,799 |
| 2026-08-13 | 3.680 | 3.800 | 3.620 | 3.620 | 3.620 | 77,128,700 |
| 2026-08-12 | 3.590 | 3.710 | 3.550 | 3.680 | 3.680 | 75,292,200 |
| 2026-08-11 | 3.540 | 3.680 | 3.460 | 3.600 | 3.600 | 114,059,700 |
| 2026-08-10 | 3.270 | 3.610 | 3.250 | 3.610 | 3.610 | 137,080,701 |
| 2026-08-07 | 3.270 | 3.300 | 3.190 | 3.280 | 3.280 | 64,325,500 |
| 2026-08-06 | 3.360 | 3.380 | 3.180 | 3.280 | 3.280 | 81,215,400 |
| 2026-08-05 | 3.380 | 3.460 | 3.340 | 3.360 | 3.360 | 108,962,103 |
| 2026-08-04 | 3.360 | 3.520 | 3.260 | 3.490 | 3.490 | 194,109,659 |
| 2026-08-03 | 2.970 | 3.200 | 2.940 | 3.200 | 3.200 | 107,639,646 |
| 2026-07-31 | 2.980 | 2.990 | 2.900 | 2.910 | 2.910 | 70,887,601 |
| 2026-07-30 | 3.030 | 3.150 | 2.960 | 3.000 | 3.000 | 75,543,501 |
| 2026-07-29 | 3.030 | 3.100 | 2.930 | 3.050 | 3.050 | 86,009,560 |
| 2026-07-28 | 2.870 | 3.070 | 2.820 | 3.030 | 3.030 | 91,920,799 |
| 2026-07-27 | 2.710 | 2.880 | 2.670 | 2.870 | 2.870 | 70,288,899 |
| 2026-07-24 | 2.580 | 2.760 | 2.580 | 2.710 | 2.710 | 81,026,900 |
| 2026-07-23 | 2.410 | 2.650 | 2.400 | 2.640 | 2.640 | 69,918,000 |
| 2026-07-22 | 2.390 | 2.460 | 2.370 | 2.410 | 2.410 | 34,584,420 |
| 2026-07-21 | 2.420 | 2.460 | 2.230 | 2.420 | 2.420 | 53,122,800 |
| 2026-07-20 | 2.480 | 2.530 | 2.330 | 2.390 | 2.390 | 44,173,760 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.