Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.540	2.570	2.450	2.460	2.460	44,668,750
2026-07-16	2.550	2.630	2.490	2.560	2.560	33,674,800
2026-07-15	2.470	2.610	2.460	2.570	2.570	59,855,800
2026-07-14	2.370	2.510	2.370	2.500	2.500	38,344,415
2026-07-13	2.630	2.640	2.410	2.430	2.430	56,123,851
2026-07-10	2.570	2.690	2.500	2.630	2.630	47,312,900
2026-07-09	2.550	2.590	2.460	2.550	2.550	39,774,900
2026-07-08	2.620	2.620	2.510	2.540	2.540	47,630,600
2026-07-07	2.720	2.890	2.610	2.610	2.610	75,070,500
2026-07-06	2.830	2.870	2.680	2.700	2.700	60,081,901
2026-07-03	2.870	2.890	2.750	2.820	2.820	111,672,592
2026-07-02	2.620	2.890	2.620	2.890	2.890	40,810,000
2026-07-01	2.560	2.680	2.550	2.630	2.630	45,689,640
2026-06-30	2.540	2.580	2.480	2.570	2.570	36,751,960
2026-06-29	2.570	2.570	2.450	2.550	2.550	49,690,100
2026-06-26	2.600	2.680	2.560	2.570	2.570	50,307,001
2026-06-25	2.660	2.770	2.600	2.620	2.620	51,781,165
2026-06-24	2.810	2.820	2.620	2.640	2.640	56,588,800
2026-06-23	2.770	2.890	2.760	2.810	2.810	50,474,770
2026-06-22	2.830	2.840	2.720	2.780	2.780	55,837,462
2026-06-18	2.880	2.880	2.770	2.810	2.810	47,388,800
2026-06-17	3.050	3.050	2.870	2.890	2.890	54,666,220
2026-06-16	3.070	3.080	2.990	3.030	3.030	52,171,800
2026-06-15	3.090	3.240	3.020	3.060	3.060	58,981,136
2026-06-12	3.010	3.120	2.940	3.030	3.030	58,727,300
2026-06-11	3.010	3.050	2.920	2.960	2.960	38,207,100
2026-06-10	3.160	3.160	2.980	3.040	3.040	44,759,727
2026-06-09	3.180	3.200	3.110	3.150	3.150	41,143,949
2026-06-08	3.230	3.310	3.120	3.160	3.160	41,579,100
2026-06-05	3.320	3.350	3.230	3.280	3.280	35,033,836
2026-06-04	3.310	3.400	3.280	3.310	3.310	31,513,400
2026-06-03	3.350	3.380	3.290	3.360	3.360	35,133,800
2026-06-02	3.410	3.430	3.240	3.330	3.330	38,364,800
2026-06-01	3.280	3.440	3.280	3.400	3.400	42,547,300
2026-05-29	3.450	3.470	3.300	3.330	3.330	45,627,355
2026-05-28	3.380	3.480	3.380	3.450	3.450	43,998,942
2026-05-27	3.500	3.540	3.370	3.400	3.400	50,610,700
2026-05-26	3.740	3.770	3.440	3.500	3.500	80,751,755
2026-05-25	3.960	4.070	3.690	3.740	3.740	77,901,000
2026-05-22	3.860	3.930	3.820	3.890	3.890	41,244,560
2026-05-21	4.130	4.140	3.830	3.850	3.850	63,050,452
2026-05-20	4.160	4.180	4.020	4.050	4.050	46,946,548
2026-05-19	4.120	4.210	4.080	4.200	4.200	56,346,779
2026-05-18	4.250	4.260	4.140	4.190	4.190	58,157,100
2026-05-15	4.360	4.380	4.170	4.300	4.300	76,692,432
2026-05-14	4.480	4.510	4.330	4.350	4.350	73,555,300
2026-05-13	4.550	4.730	4.400	4.480	4.480	100,889,100
2026-05-12	4.770	4.820	4.530	4.580	4.580	110,872,070
2026-05-11	4.830	5.110	4.780	4.820	4.820	129,244,210
2026-05-08	4.700	4.930	4.700	4.930	4.930	147,281,126
2026-05-07	4.490	4.930	4.450	4.930	4.930	108,215,189
2026-05-06	4.410	4.530	4.360	4.480	4.480	79,230,701
2026-04-30	4.480	4.490	4.300	4.410	4.410	81,064,409
2026-04-29	4.360	4.490	4.250	4.430	4.430	121,204,387
2026-04-28	4.330	4.430	4.200	4.370	4.370	206,502,137
2026-04-27	3.890	4.270	3.860	4.270	4.270	183,483,040
2026-04-24	3.930	3.950	3.700	3.880	3.880	232,852,831
2026-04-23	4.590	4.720	4.070	4.070	4.070	333,113,370
2026-04-22	4.200	4.520	4.170	4.520	4.520	265,546,643
2026-04-21	4.000	4.160	3.970	4.110	4.110	100,843,200

← NewerPage 2 of 3 · 121 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.