Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	3.100	3.150	3.030	3.060	3.060	21,222,429
2022-07-29	3.070	3.160	3.050	3.130	3.130	27,644,223
2022-07-28	3.060	3.090	3.050	3.070	3.070	11,796,000
2022-07-27	3.090	3.100	3.030	3.050	3.050	15,898,700
2022-07-26	3.110	3.140	3.060	3.100	3.100	20,415,968
2022-07-25	3.020	3.180	3.000	3.140	3.140	36,061,128
2022-07-22	3.040	3.130	3.000	3.050	3.050	15,645,802
2022-07-21	3.050	3.070	3.010	3.020	3.020	14,491,400
2022-07-20	2.990	3.070	2.970	3.060	3.060	19,464,000
2022-07-19	3.020	3.050	2.970	3.010	3.010	12,421,397
2022-07-18	2.960	3.030	2.940	3.020	3.020	17,779,810
2022-07-15	2.930	3.030	2.920	2.960	2.960	25,217,620
2022-07-14	3.090	3.090	3.020	3.060	3.060	32,934,425
2022-07-13	3.000	3.220	2.960	3.130	3.130	54,678,153
2022-07-12	2.930	3.070	2.910	3.000	3.000	28,948,469
2022-07-11	2.930	2.990	2.910	2.950	2.950	17,949,700
2022-07-08	2.930	3.060	2.910	2.960	2.960	25,523,668
2022-07-07	2.950	3.020	2.910	2.930	2.930	22,455,400
2022-07-06	2.970	2.990	2.900	2.950	2.950	32,342,934
2022-07-05	3.030	3.150	2.970	3.010	3.010	50,729,248
2022-07-04	3.340	3.340	3.060	3.090	3.090	98,477,787
2022-07-01	2.780	3.070	2.780	3.070	3.070	29,946,940
2022-06-30	2.800	2.820	2.770	2.790	2.790	7,962,400
2022-06-29	2.870	2.880	2.790	2.800	2.800	7,866,100
2022-06-28	2.840	2.880	2.810	2.870	2.870	8,718,347
2022-06-27	2.810	2.850	2.800	2.830	2.830	6,872,000
2022-06-24	2.830	2.840	2.790	2.810	2.810	6,195,384
2022-06-23	2.800	2.830	2.760	2.830	2.830	7,091,451
2022-06-22	2.830	2.850	2.790	2.800	2.800	5,143,200
2022-06-21	2.850	2.870	2.810	2.840	2.840	6,258,400
2022-06-20	2.860	2.870	2.820	2.860	2.860	5,391,409
2022-06-17	2.850	2.860	2.800	2.840	2.840	8,837,300
2022-06-16	2.850	2.950	2.850	2.870	2.870	7,720,401
2022-06-15	2.890	2.940	2.860	2.860	2.860	10,026,300
2022-06-14	2.850	2.900	2.780	2.890	2.890	10,356,920
2022-06-13	2.850	2.910	2.850	2.880	2.880	6,219,300
2022-06-10	2.850	2.900	2.840	2.870	2.870	7,921,701
2022-06-09	2.950	2.960	2.860	2.860	2.860	9,018,201
2022-06-08	2.960	2.970	2.880	2.940	2.940	13,379,200
2022-06-07	2.990	3.020	2.940	2.950	2.950	11,414,756
2022-06-06	3.030	3.060	2.990	3.020	3.020	14,280,400
2022-06-02	2.960	3.110	2.940	3.060	3.060	19,226,701
2022-06-01	2.950	3.000	2.940	2.970	2.970	9,326,701
2022-05-31	2.950	3.010	2.950	2.970	2.970	11,699,400
2022-05-30	3.020	3.030	2.950	2.970	2.970	14,335,700
2022-05-27	3.040	3.070	2.980	3.030	3.030	17,914,600
2022-05-26	2.990	3.120	2.980	3.060	3.060	25,388,388
2022-05-25	2.960	3.030	2.940	2.980	2.980	13,057,400
2022-05-24	3.050	3.140	2.960	2.970	2.970	24,934,434
2022-05-23	2.930	3.050	2.920	3.050	3.050	23,560,738
2022-05-20	2.930	2.940	2.890	2.930	2.930	11,173,810
2022-05-19	2.850	2.950	2.820	2.910	2.910	11,519,110
2022-05-18	2.890	2.920	2.860	2.880	2.880	8,412,601
2022-05-17	2.900	2.910	2.830	2.900	2.900	14,754,735
2022-05-16	2.930	3.000	2.900	2.900	2.900	18,966,300
2022-05-13	2.930	3.040	2.920	2.940	2.940	21,899,002
2022-05-12	2.810	3.050	2.800	2.950	2.950	32,012,500
2022-05-11	2.860	2.940	2.810	2.830	2.830	19,239,500
2022-05-10	2.770	2.890	2.770	2.860	2.860	16,896,008
2022-05-09	2.720	2.830	2.720	2.800	2.800	12,987,461

← NewerPage 18 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.