Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.190	2.220	2.180	2.190	2.190	10,868,558
2024-04-24	2.190	2.220	2.170	2.200	2.200	16,007,700
2024-04-23	2.220	2.250	2.200	2.200	2.200	19,305,200
2024-04-22	2.300	2.330	2.170	2.230	2.230	38,917,240
2024-04-19	2.260	2.450	2.260	2.330	2.330	42,235,746
2024-04-18	2.360	2.380	2.260	2.290	2.290	54,562,543
2024-04-17	2.250	2.510	2.250	2.400	2.400	80,252,553
2024-04-16	2.550	2.630	2.420	2.420	2.420	76,028,807
2024-04-15	2.860	3.110	2.690	2.690	2.690	144,346,877
2024-04-12	2.860	2.990	2.810	2.990	2.990	127,470,173
2024-04-11	2.440	2.720	2.390	2.720	2.720	68,228,497
2024-04-10	2.350	2.590	2.340	2.470	2.470	46,575,521
2024-04-09	2.340	2.360	2.330	2.350	2.350	5,645,200
2024-04-08	2.370	2.370	2.330	2.340	2.340	9,152,000
2024-04-03	2.400	2.410	2.360	2.370	2.370	7,247,300
2024-04-02	2.390	2.410	2.370	2.390	2.390	9,465,910
2024-04-01	2.340	2.390	2.330	2.390	2.390	10,494,400
2024-03-29	2.320	2.350	2.310	2.350	2.350	3,942,368
2024-03-28	2.310	2.360	2.290	2.330	2.330	7,774,600
2024-03-27	2.410	2.410	2.320	2.320	2.320	15,033,900
2024-03-26	2.380	2.420	2.350	2.420	2.420	20,940,851
2024-03-25	2.360	2.470	2.350	2.390	2.390	17,557,483
2024-03-22	2.400	2.440	2.370	2.370	2.370	15,271,000
2024-03-21	2.380	2.400	2.360	2.390	2.390	10,118,400
2024-03-20	2.360	2.390	2.350	2.380	2.380	7,372,200
2024-03-19	2.390	2.390	2.360	2.360	2.360	10,377,400
2024-03-18	2.390	2.410	2.360	2.380	2.380	11,992,800
2024-03-15	2.340	2.380	2.330	2.370	2.370	6,976,300
2024-03-14	2.350	2.370	2.320	2.350	2.350	7,773,600
2024-03-13	2.370	2.380	2.330	2.360	2.360	7,241,000
2024-03-12	2.330	2.370	2.320	2.370	2.370	9,857,200
2024-03-11	2.290	2.340	2.290	2.340	2.340	6,598,773
2024-03-08	2.310	2.330	2.280	2.300	2.300	10,797,828
2024-03-07	2.310	2.430	2.290	2.330	2.330	17,310,301
2024-03-06	2.240	2.320	2.240	2.300	2.300	6,185,822
2024-03-05	2.340	2.340	2.270	2.270	2.270	9,292,400
2024-03-04	2.380	2.380	2.310	2.340	2.340	9,188,400
2024-03-01	2.380	2.400	2.330	2.360	2.360	9,544,711
2024-02-29	2.300	2.390	2.260	2.380	2.380	15,282,701
2024-02-28	2.450	2.490	2.320	2.320	2.320	26,909,600
2024-02-27	2.410	2.460	2.400	2.450	2.450	15,001,900
2024-02-26	2.350	2.480	2.340	2.430	2.430	24,522,582
2024-02-23	2.310	2.370	2.270	2.360	2.360	22,259,482
2024-02-22	2.270	2.320	2.270	2.310	2.310	14,209,117
2024-02-21	2.240	2.330	2.220	2.290	2.290	17,840,480
2024-02-20	2.260	2.280	2.220	2.250	2.250	11,838,008
2024-02-19	2.250	2.290	2.200	2.270	2.270	16,363,656
2024-02-08	2.030	2.200	2.030	2.190	2.190	18,471,888
2024-02-07	2.190	2.200	2.020	2.060	2.060	21,910,501
2024-02-06	2.010	2.250	1.930	2.170	2.170	23,597,707
2024-02-05	2.280	2.290	2.090	2.090	2.090	26,056,400
2024-02-02	2.320	2.460	2.200	2.320	2.320	33,304,901
2024-02-01	2.650	2.650	2.430	2.430	2.430	47,419,220
2024-01-31	2.890	3.050	2.660	2.700	2.700	73,067,383
2024-01-30	2.850	3.060	2.790	2.950	2.950	61,169,776
2024-01-29	2.860	2.980	2.850	2.880	2.880	44,311,028
2024-01-26	2.920	3.100	2.840	2.960	2.960	74,423,069
2024-01-25	2.870	2.940	2.830	2.940	2.940	47,735,181
2024-01-24	2.770	3.030	2.740	2.930	2.930	64,947,915
2024-01-23	2.800	2.860	2.600	2.790	2.790	46,134,127

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.