Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.650	2.710	2.630	2.710	2.710	5,679,700
2022-10-31	2.650	2.690	2.610	2.630	2.630	8,395,000
2022-10-28	2.780	2.790	2.650	2.670	2.670	12,550,860
2022-10-27	2.870	2.930	2.780	2.800	2.800	17,502,065
2022-10-26	2.710	2.980	2.710	2.870	2.870	24,595,508
2022-10-25	2.630	2.740	2.590	2.710	2.710	7,846,910
2022-10-24	2.710	2.720	2.620	2.630	2.630	5,539,800
2022-10-21	2.690	2.720	2.680	2.710	2.710	4,643,192
2022-10-20	2.700	2.720	2.670	2.680	2.680	4,031,300
2022-10-19	2.750	2.760	2.700	2.700	2.700	3,714,600
2022-10-18	2.780	2.780	2.730	2.750	2.750	4,626,380
2022-10-17	2.690	2.750	2.690	2.740	2.740	4,460,500
2022-10-14	2.670	2.730	2.660	2.710	2.710	4,935,440
2022-10-13	2.670	2.690	2.650	2.670	2.670	4,668,214
2022-10-12	2.620	2.680	2.590	2.670	2.670	5,799,686
2022-10-11	2.600	2.620	2.540	2.610	2.610	3,862,128
2022-10-10	2.610	2.650	2.580	2.590	2.590	5,033,700
2022-09-30	2.630	2.690	2.590	2.610	2.610	7,334,500
2022-09-29	2.740	2.760	2.610	2.640	2.640	9,157,011
2022-09-28	2.810	2.820	2.700	2.720	2.720	9,363,889
2022-09-27	2.770	2.850	2.760	2.840	2.840	6,243,700
2022-09-26	2.790	2.840	2.750	2.770	2.770	9,495,500
2022-09-23	2.880	2.900	2.820	2.830	2.830	10,165,500
2022-09-22	2.900	2.950	2.890	2.900	2.900	9,024,100
2022-09-21	2.880	2.940	2.850	2.920	2.920	9,131,596
2022-09-20	2.920	2.950	2.900	2.900	2.900	8,375,596
2022-09-19	2.910	2.980	2.850	2.900	2.900	11,500,376
2022-09-16	3.030	3.070	2.900	2.910	2.910	17,625,500
2022-09-15	3.110	3.170	3.000	3.050	3.050	22,126,393
2022-09-14	3.050	3.150	3.040	3.080	3.080	16,874,810
2022-09-13	3.090	3.130	3.050	3.100	3.100	21,879,201
2022-09-09	2.960	3.170	2.950	3.080	3.080	27,392,286
2022-09-08	2.980	3.010	2.960	2.960	2.960	5,660,100
2022-09-07	3.000	3.040	2.990	2.990	2.990	5,630,400
2022-09-06	3.000	3.040	2.970	3.020	3.020	10,161,410
2022-09-05	2.920	3.040	2.920	3.000	3.000	10,213,003
2022-09-02	2.950	2.950	2.920	2.940	2.940	5,435,600
2022-09-01	2.930	2.950	2.910	2.940	2.940	8,144,600
2022-08-31	3.020	3.020	2.900	2.930	2.930	15,263,200
2022-08-30	3.020	3.040	2.980	3.010	3.010	4,955,813
2022-08-29	2.950	3.030	2.930	3.030	3.030	7,071,776
2022-08-26	3.030	3.070	2.970	2.980	2.980	11,064,900
2022-08-25	3.030	3.050	2.960	3.040	3.040	12,327,200
2022-08-24	3.100	3.110	3.000	3.010	3.010	15,766,491
2022-08-23	3.090	3.120	3.060	3.100	3.100	9,425,500
2022-08-22	3.100	3.100	3.060	3.080	3.080	9,808,200
2022-08-19	3.140	3.140	3.070	3.070	3.070	13,408,200
2022-08-18	3.160	3.190	3.110	3.120	3.120	14,499,000
2022-08-17	3.200	3.220	3.130	3.170	3.170	21,922,319
2022-08-16	3.080	3.240	3.080	3.190	3.190	51,150,591
2022-08-15	2.950	3.120	2.930	3.080	3.080	26,353,134
2022-08-12	2.940	2.970	2.930	2.960	2.960	8,974,801
2022-08-11	2.910	2.960	2.900	2.940	2.940	8,977,701
2022-08-10	2.900	2.910	2.860	2.900	2.900	10,029,565
2022-08-09	2.940	2.960	2.900	2.910	2.910	7,609,200
2022-08-08	2.900	2.960	2.890	2.950	2.950	10,001,460
2022-08-05	2.920	2.950	2.880	2.920	2.920	10,981,267
2022-08-04	2.910	2.930	2.850	2.930	2.930	14,421,265
2022-08-03	2.920	3.040	2.870	2.880	2.880	23,027,054
2022-08-02	3.040	3.070	2.900	2.930	2.930	26,965,506

← NewerPage 17 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.