Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.750	2.770	2.700	2.700	2.700	13,854,180
2023-04-26	2.740	2.790	2.690	2.760	2.760	12,218,560
2023-04-25	2.780	2.830	2.720	2.750	2.750	17,573,601
2023-04-24	2.860	2.860	2.720	2.780	2.780	19,778,506
2023-04-21	2.860	2.890	2.790	2.820	2.820	23,652,015
2023-04-20	2.910	2.940	2.830	2.900	2.900	33,883,963
2023-04-19	2.870	3.020	2.820	2.970	2.970	56,537,269
2023-04-18	2.930	3.000	2.850	2.860	2.860	51,497,770
2023-04-17	2.710	2.980	2.690	2.980	2.980	49,108,537
2023-04-14	2.710	2.720	2.680	2.710	2.710	7,192,000
2023-04-13	2.710	2.720	2.690	2.700	2.700	6,143,373
2023-04-12	2.690	2.720	2.670	2.710	2.710	6,849,912
2023-04-11	2.660	2.690	2.650	2.680	2.680	7,639,312
2023-04-10	2.710	2.710	2.660	2.660	2.660	11,246,700
2023-04-07	2.690	2.720	2.660	2.710	2.710	8,728,134
2023-04-06	2.710	2.710	2.670	2.680	2.680	8,778,992
2023-04-04	2.730	2.740	2.690	2.710	2.710	11,123,840
2023-04-03	2.730	2.740	2.700	2.740	2.740	10,367,200
2023-03-31	2.710	2.740	2.700	2.720	2.720	7,507,900
2023-03-30	2.730	2.740	2.700	2.720	2.720	7,408,114
2023-03-29	2.750	2.780	2.710	2.720	2.720	7,543,100
2023-03-28	2.790	2.790	2.730	2.750	2.750	9,923,900
2023-03-27	2.790	2.820	2.760	2.770	2.770	9,426,401
2023-03-24	2.860	2.870	2.810	2.830	2.830	8,496,800
2023-03-23	2.890	2.890	2.850	2.860	2.860	8,643,800
2023-03-22	2.880	2.900	2.870	2.890	2.890	10,753,700
2023-03-21	2.860	2.900	2.850	2.880	2.880	10,243,096
2023-03-20	2.870	2.920	2.860	2.860	2.860	12,503,500
2023-03-17	2.850	2.880	2.840	2.850	2.850	8,693,475
2023-03-16	2.860	2.910	2.820	2.840	2.840	10,499,757
2023-03-15	2.850	2.890	2.840	2.870	2.870	8,723,901
2023-03-14	2.880	2.890	2.810	2.830	2.830	9,843,400
2023-03-13	2.890	2.940	2.850	2.890	2.890	13,959,600
2023-03-10	2.940	2.940	2.880	2.900	2.900	10,792,000
2023-03-09	2.980	2.980	2.920	2.950	2.950	7,958,400
2023-03-08	2.940	2.990	2.930	2.960	2.960	12,304,200
2023-03-07	3.020	3.030	2.940	2.940	2.940	13,419,860
2023-03-06	3.040	3.080	3.000	3.010	3.010	17,173,351
2023-03-03	3.050	3.070	3.020	3.040	3.040	11,225,030
2023-03-02	3.060	3.120	3.030	3.070	3.070	15,534,670
2023-03-01	3.050	3.080	3.040	3.060	3.060	12,018,197
2023-02-28	3.050	3.090	3.030	3.060	3.060	9,340,900
2023-02-27	3.110	3.110	3.020	3.050	3.050	12,584,200
2023-02-24	3.100	3.130	3.080	3.110	3.110	14,714,700
2023-02-23	3.140	3.160	3.070	3.110	3.110	15,805,068
2023-02-22	3.070	3.150	3.030	3.120	3.120	19,950,837
2023-02-21	3.090	3.100	3.010	3.080	3.080	16,794,466
2023-02-20	2.960	3.170	2.950	3.070	3.070	28,487,123
2023-02-17	2.950	3.010	2.900	2.960	2.960	12,724,401
2023-02-16	3.010	3.050	2.940	2.960	2.960	14,734,260
2023-02-15	3.040	3.050	2.990	3.010	3.010	12,066,260
2023-02-14	3.100	3.100	3.000	3.030	3.030	23,318,681
2023-02-13	2.940	3.150	2.930	3.110	3.110	42,111,107
2023-02-10	2.920	2.940	2.910	2.930	2.930	5,679,200
2023-02-09	2.920	2.940	2.900	2.920	2.920	6,412,800
2023-02-08	2.950	2.960	2.900	2.930	2.930	7,502,400
2023-02-07	2.920	2.950	2.890	2.950	2.950	13,309,993
2023-02-06	2.890	2.960	2.890	2.910	2.910	8,026,500
2023-02-03	2.920	2.930	2.880	2.910	2.910	9,409,900
2023-02-02	2.910	2.960	2.880	2.930	2.930	18,540,874

← NewerPage 15 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.