Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.680	2.870	2.650	2.780	2.780	17,029,200
2022-05-05	2.720	2.840	2.670	2.750	2.750	14,193,301
2022-04-29	2.630	2.720	2.590	2.670	2.670	14,477,101
2022-04-28	2.670	2.700	2.570	2.620	2.620	17,977,300
2022-04-27	2.520	2.820	2.450	2.710	2.710	23,362,300
2022-04-26	2.600	2.670	2.560	2.560	2.560	11,552,601
2022-04-25	2.750	2.770	2.590	2.600	2.600	16,908,101
2022-04-22	2.690	2.820	2.670	2.790	2.790	12,895,000
2022-04-21	2.870	2.870	2.710	2.730	2.730	24,846,540
2022-04-20	2.860	2.910	2.820	2.870	2.870	19,623,701
2022-04-19	2.860	2.900	2.820	2.850	2.850	13,155,801
2022-04-18	2.790	2.890	2.780	2.840	2.840	22,046,976
2022-04-15	2.950	3.080	2.850	2.890	2.890	42,034,008
2022-04-14	3.000	3.070	2.970	3.000	3.000	35,093,700
2022-04-13	3.170	3.200	2.990	2.990	2.990	59,733,002
2022-04-12	3.120	3.300	3.110	3.220	3.220	85,460,280
2022-04-11	3.580	3.610	3.310	3.330	3.330	141,776,634
2022-04-08	3.070	3.410	3.070	3.410	3.410	55,694,488
2022-04-07	3.210	3.350	3.100	3.100	3.100	54,078,225
2022-04-06	2.820	3.110	2.820	3.110	3.110	23,900,341
2022-04-01	2.820	2.870	2.810	2.830	2.830	4,444,500
2022-03-31	2.860	2.930	2.840	2.840	2.840	7,049,400
2022-03-30	2.830	2.870	2.820	2.860	2.860	6,045,001
2022-03-29	2.870	2.880	2.810	2.810	2.810	5,870,000
2022-03-28	2.870	2.890	2.800	2.870	2.870	5,712,701
2022-03-25	2.900	2.910	2.850	2.860	2.860	5,728,911
2022-03-24	2.890	2.970	2.860	2.900	2.900	7,912,200
2022-03-23	2.880	2.900	2.850	2.890	2.890	4,418,901
2022-03-22	2.900	2.910	2.830	2.880	2.880	6,134,501
2022-03-21	2.810	2.870	2.800	2.860	2.860	7,479,000
2022-03-18	2.760	2.840	2.760	2.820	2.820	5,120,800
2022-03-17	2.740	2.840	2.720	2.790	2.790	7,886,701
2022-03-16	2.690	2.730	2.600	2.710	2.710	7,876,135
2022-03-15	2.800	2.820	2.630	2.640	2.640	9,726,900
2022-03-14	2.840	2.880	2.810	2.820	2.820	5,953,138
2022-03-11	2.820	2.880	2.700	2.870	2.870	7,548,134
2022-03-10	2.860	2.860	2.800	2.830	2.830	5,471,200
2022-03-09	2.850	2.870	2.650	2.800	2.800	8,426,600
2022-03-08	2.910	2.930	2.800	2.840	2.840	10,666,488
2022-03-07	2.980	3.000	2.910	2.930	2.930	6,828,362
2022-03-04	3.030	3.040	2.950	2.970	2.970	10,129,900
2022-03-03	2.980	3.050	2.880	3.050	3.050	13,926,897
2022-03-02	2.950	3.000	2.950	2.980	2.980	5,152,321
2022-03-01	2.970	2.990	2.950	2.970	2.970	3,649,800
2022-02-28	2.970	2.980	2.930	2.960	2.960	4,945,800
2022-02-25	2.960	3.010	2.960	2.970	2.970	5,233,820
2022-02-24	3.030	3.070	2.920	2.960	2.960	14,568,401
2022-02-23	3.030	3.070	3.030	3.060	3.060	6,243,900
2022-02-22	3.070	3.100	3.020	3.050	3.050	6,975,442
2022-02-21	3.070	3.110	3.050	3.090	3.090	6,467,600
2022-02-18	3.030	3.080	3.000	3.080	3.080	7,693,000
2022-02-17	3.050	3.050	3.010	3.020	3.020	4,914,001
2022-02-16	3.000	3.050	3.000	3.050	3.050	5,549,310
2022-02-15	3.040	3.060	2.970	2.990	2.990	7,870,900
2022-02-14	3.010	3.060	3.000	3.040	3.040	6,291,388
2022-02-11	3.110	3.140	3.030	3.030	3.030	12,557,900
2022-02-10	3.090	3.160	3.090	3.130	3.130	9,520,010
2022-02-09	3.110	3.140	3.070	3.110	3.110	10,698,601
2022-02-08	3.070	3.170	3.040	3.120	3.120	13,167,382
2022-02-07	3.030	3.110	2.980	3.060	3.060	14,188,000

← NewerPage 19 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.