Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.630	2.660	2.620	2.640	2.640	5,857,300
2023-10-26	2.610	2.640	2.590	2.640	2.640	4,972,112
2023-10-25	2.600	2.640	2.580	2.630	2.630	7,093,580
2023-10-24	2.510	2.570	2.500	2.560	2.560	4,305,680
2023-10-23	2.580	2.580	2.480	2.510	2.510	7,437,780
2023-10-20	2.580	2.610	2.580	2.590	2.590	3,255,401
2023-10-19	2.600	2.620	2.580	2.600	2.600	4,284,400
2023-10-18	2.630	2.640	2.610	2.620	2.620	4,135,205
2023-10-17	2.630	2.650	2.620	2.640	2.640	4,054,200
2023-10-16	2.620	2.640	2.620	2.630	2.630	4,183,196
2023-10-13	2.640	2.640	2.620	2.620	2.620	4,263,100
2023-10-12	2.650	2.650	2.620	2.650	2.650	3,841,100
2023-10-11	2.640	2.650	2.620	2.640	2.640	4,065,883
2023-10-10	2.640	2.650	2.620	2.630	2.630	4,249,400
2023-10-09	2.660	2.670	2.630	2.640	2.640	5,824,800
2023-09-28	2.660	2.670	2.650	2.670	2.670	4,472,000
2023-09-27	2.650	2.670	2.640	2.660	2.660	4,208,804
2023-09-26	2.630	2.660	2.630	2.640	2.640	4,260,600
2023-09-25	2.650	2.660	2.630	2.640	2.640	4,323,800
2023-09-22	2.630	2.660	2.630	2.660	2.660	5,377,334
2023-09-21	2.640	2.650	2.630	2.630	2.630	5,268,200
2023-09-20	2.670	2.680	2.640	2.640	2.640	7,939,200
2023-09-19	2.670	2.690	2.660	2.670	2.670	7,790,200
2023-09-18	2.680	2.700	2.660	2.680	2.680	9,346,000
2023-09-15	2.680	2.690	2.660	2.690	2.690	12,206,300
2023-09-14	2.730	2.740	2.670	2.680	2.680	21,450,000
2023-09-13	2.810	2.860	2.720	2.740	2.740	39,527,800
2023-09-12	2.680	2.700	2.660	2.690	2.690	4,647,000
2023-09-11	2.680	2.690	2.660	2.690	2.690	5,773,100
2023-09-08	2.650	2.670	2.640	2.670	2.670	6,203,721
2023-09-07	2.690	2.700	2.660	2.660	2.660	8,462,521
2023-09-06	2.710	2.720	2.690	2.700	2.700	8,639,201
2023-09-05	2.770	2.770	2.700	2.720	2.720	16,138,000
2023-09-04	2.700	2.830	2.700	2.790	2.790	26,746,751
2023-09-01	2.680	2.720	2.660	2.700	2.700	9,586,800
2023-08-31	2.680	2.700	2.660	2.670	2.670	9,372,724
2023-08-30	2.690	2.720	2.670	2.680	2.680	6,479,350
2023-08-29	2.650	2.700	2.640	2.700	2.700	8,947,255
2023-08-28	2.740	2.770	2.640	2.660	2.660	15,235,567
2023-08-25	2.630	2.670	2.620	2.630	2.630	7,847,200
2023-08-24	2.660	2.670	2.620	2.650	2.650	7,317,284
2023-08-23	2.680	2.690	2.650	2.650	2.650	6,336,200
2023-08-22	2.690	2.700	2.640	2.690	2.690	9,139,300
2023-08-21	2.690	2.720	2.680	2.680	2.680	5,680,110
2023-08-18	2.710	2.730	2.690	2.690	2.690	6,205,700
2023-08-17	2.700	2.720	2.670	2.720	2.720	6,467,617
2023-08-16	2.710	2.720	2.690	2.700	2.700	5,896,300
2023-08-15	2.720	2.720	2.690	2.710	2.710	5,199,131
2023-08-14	2.690	2.730	2.680	2.730	2.730	9,083,700
2023-08-11	2.750	2.760	2.700	2.710	2.710	9,514,500
2023-08-10	2.720	2.760	2.720	2.750	2.750	10,340,300
2023-08-09	2.750	2.750	2.720	2.730	2.730	9,785,800
2023-08-08	2.760	2.770	2.730	2.750	2.750	10,458,281
2023-08-07	2.790	2.810	2.760	2.770	2.770	13,094,400
2023-08-04	2.840	2.840	2.790	2.800	2.800	14,557,000
2023-08-03	2.830	2.840	2.800	2.820	2.820	16,649,700
2023-08-02	2.820	2.860	2.810	2.840	2.840	20,102,200
2023-08-01	2.850	2.890	2.820	2.840	2.840	26,786,275
2023-07-31	2.820	2.880	2.800	2.860	2.860	41,905,409
2023-07-28	2.830	2.860	2.800	2.850	2.850	71,448,946

← NewerPage 13 of 21 · 1,212 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.