Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.860 | 1.870 | 1.830 | 1.840 | 1.840 | 4,177,100 |
| 2024-07-23 | 1.860 | 1.910 | 1.860 | 1.860 | 1.860 | 5,108,300 |
| 2024-07-22 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 3,760,000 |
| 2024-07-19 | 1.860 | 1.880 | 1.840 | 1.860 | 1.860 | 3,358,900 |
| 2024-07-18 | 1.840 | 1.860 | 1.810 | 1.860 | 1.860 | 4,406,900 |
| 2024-07-17 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 2,813,700 |
| 2024-07-16 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 3,467,488 |
| 2024-07-15 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 5,197,100 |
| 2024-07-12 | 1.930 | 1.930 | 1.890 | 1.900 | 1.900 | 4,702,100 |
| 2024-07-11 | 1.860 | 1.930 | 1.860 | 1.920 | 1.920 | 8,301,900 |
| 2024-07-10 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 5,238,500 |
| 2024-07-09 | 1.880 | 1.910 | 1.770 | 1.860 | 1.860 | 12,988,150 |
| 2024-07-08 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 8,188,100 |
| 2024-07-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-07-04 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 5,722,300 |
| 2024-07-03 | 1.990 | 2.020 | 1.980 | 1.980 | 1.980 | 5,348,400 |
| 2024-07-02 | 1.970 | 2.010 | 1.970 | 1.990 | 1.990 | 6,623,800 |
| 2024-07-01 | 1.930 | 1.980 | 1.930 | 1.980 | 1.980 | 6,456,000 |
| 2024-06-28 | 1.950 | 1.980 | 1.930 | 1.940 | 1.940 | 6,166,800 |
| 2024-06-27 | 1.980 | 2.000 | 1.950 | 1.960 | 1.960 | 5,353,110 |
| 2024-06-26 | 1.950 | 1.990 | 1.930 | 1.980 | 1.980 | 5,736,710 |
| 2024-06-25 | 1.920 | 1.980 | 1.910 | 1.960 | 1.960 | 6,160,219 |
| 2024-06-24 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 7,181,410 |
| 2024-06-21 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 7,072,810 |
| 2024-06-20 | 2.030 | 2.050 | 1.980 | 2.020 | 2.020 | 11,798,600 |
| 2024-06-19 | 1.950 | 2.150 | 1.950 | 2.050 | 2.050 | 20,300,100 |
| 2024-06-18 | 1.920 | 1.960 | 1.900 | 1.950 | 1.950 | 6,102,420 |
| 2024-06-17 | 1.940 | 1.950 | 1.900 | 1.910 | 1.910 | 6,774,100 |
| 2024-06-14 | 1.960 | 1.970 | 1.930 | 1.950 | 1.950 | 4,225,720 |
| 2024-06-13 | 1.970 | 2.010 | 1.940 | 1.950 | 1.950 | 7,801,600 |
| 2024-06-12 | 1.940 | 1.980 | 1.930 | 1.970 | 1.970 | 7,280,901 |
| 2024-06-11 | 1.970 | 1.980 | 1.920 | 1.940 | 1.940 | 7,179,020 |
| 2024-06-07 | 1.940 | 1.990 | 1.910 | 1.970 | 1.970 | 17,151,420 |
| 2024-06-06 | 2.000 | 2.030 | 1.880 | 1.910 | 1.910 | 21,404,740 |
| 2024-06-05 | 2.080 | 2.090 | 2.010 | 2.010 | 2.010 | 11,343,900 |
| 2024-06-04 | 2.080 | 2.090 | 2.050 | 2.090 | 2.090 | 9,665,981 |
| 2024-06-03 | 2.150 | 2.150 | 2.060 | 2.080 | 2.080 | 12,366,001 |
| 2024-05-31 | 2.140 | 2.180 | 2.140 | 2.140 | 2.140 | 10,544,035 |
| 2024-05-30 | 2.190 | 2.200 | 2.130 | 2.140 | 2.140 | 15,138,600 |
| 2024-05-29 | 2.220 | 2.220 | 2.190 | 2.200 | 2.200 | 5,564,800 |
| 2024-05-28 | 2.220 | 2.230 | 2.200 | 2.210 | 2.210 | 6,484,956 |
| 2024-05-27 | 2.260 | 2.260 | 2.210 | 2.220 | 2.220 | 11,181,900 |
| 2024-05-24 | 2.240 | 2.280 | 2.230 | 2.260 | 2.260 | 10,031,180 |
| 2024-05-23 | 2.270 | 2.280 | 2.230 | 2.240 | 2.240 | 9,984,801 |
| 2024-05-22 | 2.280 | 2.290 | 2.260 | 2.270 | 2.270 | 6,369,000 |
| 2024-05-21 | 2.290 | 2.300 | 2.260 | 2.270 | 2.270 | 8,322,000 |
| 2024-05-20 | 2.290 | 2.310 | 2.280 | 2.300 | 2.300 | 12,235,380 |
| 2024-05-17 | 2.280 | 2.300 | 2.270 | 2.300 | 2.300 | 11,733,500 |
| 2024-05-16 | 2.270 | 2.340 | 2.270 | 2.300 | 2.300 | 12,673,400 |
| 2024-05-15 | 2.280 | 2.300 | 2.260 | 2.270 | 2.270 | 7,509,800 |
| 2024-05-14 | 2.270 | 2.300 | 2.260 | 2.280 | 2.280 | 10,707,156 |
| 2024-05-13 | 2.330 | 2.350 | 2.250 | 2.290 | 2.290 | 15,956,500 |
| 2024-05-10 | 2.340 | 2.350 | 2.290 | 2.310 | 2.310 | 13,096,000 |
| 2024-05-09 | 2.280 | 2.390 | 2.270 | 2.340 | 2.340 | 19,623,611 |
| 2024-05-08 | 2.310 | 2.330 | 2.270 | 2.280 | 2.280 | 14,333,300 |
| 2024-05-07 | 2.380 | 2.400 | 2.310 | 2.330 | 2.330 | 12,641,300 |
| 2024-05-06 | 2.280 | 2.360 | 2.280 | 2.360 | 2.360 | 22,647,925 |
| 2024-04-30 | 2.320 | 2.330 | 2.260 | 2.270 | 2.270 | 16,550,800 |
| 2024-04-29 | 2.230 | 2.320 | 2.230 | 2.320 | 2.320 | 21,175,810 |
| 2024-04-26 | 2.200 | 2.230 | 2.180 | 2.220 | 2.220 | 17,662,000 |
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.