Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.900	2.910	2.870	2.890	2.890	11,236,945
2023-01-31	2.820	2.920	2.810	2.890	2.890	17,314,708
2023-01-30	2.830	2.880	2.790	2.830	2.830	24,532,806
2023-01-20	2.730	2.750	2.710	2.740	2.740	4,278,920
2023-01-19	2.690	2.750	2.690	2.720	2.720	5,200,171
2023-01-18	2.710	2.720	2.680	2.700	2.700	4,270,160
2023-01-17	2.690	2.710	2.670	2.710	2.710	4,109,000
2023-01-16	2.690	2.690	2.660	2.680	2.680	3,801,600
2023-01-13	2.660	2.700	2.630	2.680	2.680	4,830,327
2023-01-12	2.640	2.660	2.630	2.660	2.660	3,035,727
2023-01-11	2.660	2.660	2.640	2.640	2.640	2,421,900
2023-01-10	2.680	2.680	2.660	2.660	2.660	2,038,200
2023-01-09	2.680	2.690	2.660	2.680	2.680	2,753,600
2023-01-06	2.690	2.700	2.660	2.670	2.670	3,043,400
2023-01-05	2.690	2.700	2.680	2.680	2.680	3,427,600
2023-01-04	2.690	2.710	2.670	2.700	2.700	3,990,460
2023-01-03	2.620	2.690	2.620	2.680	2.680	3,727,319
2022-12-30	2.640	2.670	2.620	2.660	2.660	3,971,400
2022-12-29	2.630	2.650	2.620	2.630	2.630	3,225,300
2022-12-28	2.660	2.660	2.620	2.630	2.630	5,028,800
2022-12-27	2.650	2.690	2.640	2.670	2.670	3,741,470
2022-12-26	2.680	2.690	2.640	2.650	2.650	5,009,800
2022-12-23	2.670	2.690	2.620	2.660	2.660	3,603,560
2022-12-22	2.710	2.720	2.640	2.660	2.660	3,990,500
2022-12-21	2.690	2.700	2.660	2.680	2.680	3,720,001
2022-12-20	2.690	2.720	2.660	2.700	2.700	2,964,900
2022-12-19	2.730	2.750	2.670	2.680	2.680	6,712,200
2022-12-16	2.780	2.780	2.730	2.740	2.740	4,844,101
2022-12-15	2.790	2.800	2.750	2.770	2.770	6,647,000
2022-12-14	2.790	2.800	2.780	2.790	2.790	3,253,501
2022-12-13	2.780	2.800	2.770	2.800	2.800	3,233,481
2022-12-12	2.810	2.830	2.780	2.780	2.780	5,285,350
2022-12-09	2.840	2.840	2.790	2.810	2.810	7,430,079
2022-12-08	2.820	2.840	2.810	2.820	2.820	4,650,510
2022-12-07	2.830	2.860	2.810	2.840	2.840	7,734,250
2022-12-06	2.890	2.890	2.820	2.830	2.830	7,528,200
2022-12-05	2.830	2.890	2.830	2.880	2.880	11,296,190
2022-12-02	2.840	2.840	2.800	2.830	2.830	5,991,400
2022-12-01	2.860	2.870	2.800	2.810	2.810	7,990,500
2022-11-30	2.850	2.870	2.830	2.840	2.840	7,637,250
2022-11-29	2.830	2.870	2.810	2.860	2.860	13,510,402
2022-11-28	2.750	2.860	2.740	2.840	2.840	12,751,830
2022-11-25	2.760	2.810	2.750	2.790	2.790	5,236,300
2022-11-24	2.780	2.800	2.760	2.770	2.770	3,615,120
2022-11-23	2.770	2.790	2.740	2.780	2.780	6,092,500
2022-11-22	2.770	2.820	2.760	2.770	2.770	6,011,001
2022-11-21	2.750	2.800	2.730	2.790	2.790	7,979,093
2022-11-18	2.810	2.820	2.770	2.780	2.780	7,722,600
2022-11-17	2.800	2.800	2.770	2.790	2.790	5,251,200
2022-11-16	2.810	2.810	2.780	2.780	2.780	5,236,651
2022-11-15	2.760	2.810	2.760	2.790	2.790	7,927,600
2022-11-14	2.800	2.810	2.760	2.770	2.770	8,712,000
2022-11-11	2.760	2.850	2.740	2.800	2.800	19,108,294
2022-11-10	2.720	2.740	2.700	2.740	2.740	4,992,200
2022-11-09	2.740	2.760	2.720	2.740	2.740	7,362,073
2022-11-08	2.720	2.790	2.680	2.740	2.740	12,036,600
2022-11-07	2.730	2.760	2.710	2.730	2.730	10,596,470
2022-11-04	2.690	2.730	2.680	2.720	2.720	5,674,100
2022-11-03	2.680	2.700	2.660	2.690	2.690	5,147,222
2022-11-02	2.700	2.740	2.680	2.690	2.690	8,039,750

← NewerPage 16 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.