Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.820	3.010	2.800	2.870	2.870	63,363,856
2024-01-19	2.730	2.890	2.690	2.840	2.840	49,551,097
2024-01-18	2.730	2.800	2.630	2.740	2.740	40,141,821
2024-01-17	2.690	2.960	2.690	2.750	2.750	42,113,921
2024-01-16	2.720	2.720	2.660	2.700	2.700	8,694,400
2024-01-15	2.710	2.720	2.690	2.720	2.720	5,622,000
2024-01-12	2.710	2.740	2.710	2.730	2.730	9,234,900
2024-01-11	2.680	2.720	2.670	2.720	2.720	5,734,821
2024-01-10	2.690	2.720	2.650	2.690	2.690	8,126,045
2024-01-09	2.650	2.700	2.640	2.690	2.690	7,080,400
2024-01-08	2.690	2.690	2.640	2.650	2.650	7,134,600
2024-01-05	2.730	2.750	2.680	2.690	2.690	9,091,400
2024-01-04	2.710	2.730	2.700	2.720	2.720	5,212,800
2024-01-03	2.720	2.730	2.690	2.720	2.720	5,192,400
2024-01-02	2.700	2.750	2.690	2.720	2.720	7,963,744
2023-12-29	2.680	2.710	2.680	2.690	2.690	4,374,600
2023-12-28	2.670	2.700	2.660	2.690	2.690	5,875,401
2023-12-27	2.640	2.700	2.640	2.680	2.680	7,588,440
2023-12-26	2.660	2.670	2.630	2.650	2.650	5,051,631
2023-12-25	2.690	2.710	2.640	2.650	2.650	7,704,400
2023-12-22	2.750	2.760	2.690	2.700	2.700	10,224,713
2023-12-21	2.670	2.760	2.650	2.760	2.760	12,924,556
2023-12-20	2.710	2.760	2.680	2.680	2.680	8,326,434
2023-12-19	2.720	2.730	2.680	2.710	2.710	10,646,541
2023-12-18	2.760	2.790	2.710	2.710	2.710	10,961,101
2023-12-15	2.750	2.850	2.750	2.770	2.770	16,975,621
2023-12-14	2.730	2.760	2.720	2.740	2.740	6,546,301
2023-12-13	2.700	2.760	2.700	2.730	2.730	11,522,451
2023-12-12	2.690	2.710	2.670	2.710	2.710	4,884,151
2023-12-11	2.650	2.690	2.650	2.690	2.690	5,776,600
2023-12-08	2.700	2.710	2.660	2.660	2.660	7,748,370
2023-12-07	2.700	2.720	2.680	2.700	2.700	5,962,200
2023-12-06	2.730	2.730	2.700	2.710	2.710	9,154,300
2023-12-05	2.730	2.770	2.720	2.740	2.740	13,042,700
2023-12-04	2.720	2.740	2.710	2.730	2.730	5,083,505
2023-12-01	2.710	2.740	2.680	2.720	2.720	6,947,201
2023-11-30	2.690	2.710	2.660	2.710	2.710	6,874,831
2023-11-29	2.710	2.720	2.670	2.680	2.680	4,863,800
2023-11-28	2.690	2.710	2.680	2.710	2.710	3,920,931
2023-11-27	2.690	2.710	2.670	2.690	2.690	4,170,100
2023-11-24	2.720	2.720	2.690	2.700	2.700	5,429,751
2023-11-23	2.690	2.720	2.690	2.720	2.720	6,159,200
2023-11-22	2.720	2.730	2.690	2.700	2.700	5,649,780
2023-11-21	2.730	2.740	2.710	2.730	2.730	9,184,600
2023-11-20	2.710	2.720	2.690	2.720	2.720	5,824,401
2023-11-17	2.690	2.710	2.660	2.700	2.700	5,913,177
2023-11-16	2.690	2.700	2.670	2.680	2.680	5,889,848
2023-11-15	2.680	2.710	2.670	2.690	2.690	7,830,341
2023-11-14	2.660	2.680	2.650	2.670	2.670	3,816,520
2023-11-13	2.660	2.670	2.640	2.670	2.670	4,211,100
2023-11-10	2.660	2.660	2.630	2.650	2.650	3,999,680
2023-11-09	2.650	2.670	2.640	2.670	2.670	7,053,989
2023-11-08	2.650	2.670	2.640	2.660	2.660	5,050,300
2023-11-07	2.660	2.680	2.640	2.660	2.660	5,730,860
2023-11-06	2.640	2.660	2.630	2.660	2.660	5,871,820
2023-11-03	2.610	2.640	2.610	2.640	2.640	3,762,265
2023-11-02	2.630	2.640	2.600	2.620	2.620	3,135,300
2023-11-01	2.640	2.650	2.620	2.620	2.620	3,185,100
2023-10-31	2.640	2.640	2.610	2.640	2.640	5,251,193
2023-10-30	2.650	2.650	2.630	2.640	2.640	4,093,400

← NewerPage 12 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.