Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.770	3.040	2.750	2.960	2.960	119,323,808
2023-07-26	2.720	2.810	2.700	2.760	2.760	17,477,654
2023-07-25	2.700	2.730	2.690	2.730	2.730	12,332,313
2023-07-24	2.660	2.710	2.660	2.700	2.700	9,766,500
2023-07-21	2.650	2.670	2.640	2.670	2.670	4,564,200
2023-07-20	2.670	2.680	2.650	2.660	2.660	4,925,800
2023-07-19	2.650	2.670	2.640	2.670	2.670	4,293,540
2023-07-18	2.660	2.670	2.630	2.660	2.660	5,156,984
2023-07-17	2.650	2.660	2.620	2.660	2.660	5,158,000
2023-07-14	2.670	2.680	2.650	2.670	2.670	3,543,200
2023-07-13	2.650	2.680	2.650	2.670	2.670	4,310,401
2023-07-12	2.680	2.690	2.650	2.660	2.660	4,529,400
2023-07-11	2.680	2.690	2.660	2.680	2.680	4,273,670
2023-07-10	2.680	2.700	2.660	2.670	2.670	5,088,300
2023-07-07	2.670	2.690	2.670	2.680	2.680	3,918,500
2023-07-06	2.710	2.720	2.670	2.690	2.690	5,864,300
2023-07-05	2.690	2.730	2.680	2.720	2.720	7,805,200
2023-07-04	2.710	2.710	2.670	2.700	2.700	5,537,243
2023-07-03	2.700	2.720	2.690	2.700	2.700	6,659,400
2023-06-30	2.700	2.710	2.680	2.700	2.700	5,954,500
2023-06-29	2.690	2.710	2.670	2.700	2.700	5,967,500
2023-06-28	2.660	2.700	2.630	2.690	2.690	11,512,500
2023-06-27	2.590	2.670	2.580	2.660	2.660	8,164,626
2023-06-26	2.640	2.640	2.580	2.590	2.590	9,889,573
2023-06-21	2.650	2.660	2.630	2.640	2.640	6,654,912
2023-06-20	2.660	2.670	2.650	2.650	2.650	7,078,400
2023-06-19	2.680	2.720	2.670	2.670	2.670	7,323,080
2023-06-16	2.660	2.720	2.660	2.690	2.690	8,019,411
2023-06-15	2.650	2.670	2.650	2.670	2.670	4,315,100
2023-06-14	2.650	2.670	2.640	2.660	2.660	5,932,108
2023-06-13	2.670	2.680	2.650	2.650	2.650	6,581,700
2023-06-12	2.680	2.690	2.640	2.670	2.670	7,467,743
2023-06-09	2.660	2.680	2.650	2.680	2.680	4,590,697
2023-06-08	2.660	2.680	2.650	2.660	2.660	4,918,800
2023-06-07	2.640	2.660	2.630	2.650	2.650	5,599,510
2023-06-06	2.680	2.690	2.640	2.650	2.650	11,729,200
2023-06-05	2.680	2.720	2.660	2.690	2.690	7,621,100
2023-06-02	2.670	2.680	2.660	2.680	2.680	5,584,540
2023-06-01	2.670	2.680	2.640	2.660	2.660	5,365,571
2023-05-31	2.680	2.700	2.660	2.660	2.660	5,411,000
2023-05-30	2.670	2.700	2.640	2.690	2.690	6,648,069
2023-05-29	2.650	2.680	2.650	2.670	2.670	5,414,500
2023-05-26	2.680	2.690	2.650	2.660	2.660	4,711,956
2023-05-25	2.660	2.700	2.620	2.690	2.690	8,299,900
2023-05-24	2.680	2.680	2.640	2.650	2.650	6,166,600
2023-05-23	2.730	2.730	2.670	2.680	2.680	7,685,400
2023-05-22	2.750	2.750	2.710	2.730	2.730	5,707,000
2023-05-19	2.740	2.760	2.720	2.750	2.750	7,691,400
2023-05-18	2.720	2.760	2.700	2.740	2.740	10,354,110
2023-05-17	2.670	2.730	2.660	2.720	2.720	7,923,400
2023-05-16	2.710	2.720	2.670	2.680	2.680	7,803,100
2023-05-15	2.690	2.710	2.660	2.710	2.710	8,022,206
2023-05-12	2.720	2.720	2.660	2.680	2.680	8,598,100
2023-05-11	2.750	2.750	2.700	2.720	2.720	9,464,900
2023-05-10	2.660	2.760	2.620	2.730	2.730	25,532,700
2023-05-09	2.680	2.680	2.640	2.660	2.660	12,117,101
2023-05-08	2.670	2.690	2.660	2.680	2.680	11,200,801
2023-05-05	2.720	2.730	2.650	2.670	2.670	15,330,700
2023-05-04	2.710	2.760	2.690	2.720	2.720	13,069,006
2023-04-28	2.690	2.740	2.570	2.730	2.730	21,812,680

← NewerPage 14 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.