Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 2.950 | 2.990 | 2.880 | 2.970 | 2.970 | 10,844,300 |
| 2022-01-27 | 3.030 | 3.070 | 2.980 | 2.980 | 2.980 | 9,865,700 |
| 2022-01-26 | 2.950 | 3.010 | 2.950 | 3.000 | 3.000 | 7,718,420 |
| 2022-01-25 | 3.050 | 3.090 | 2.940 | 2.950 | 2.950 | 15,341,000 |
| 2022-01-24 | 3.070 | 3.130 | 3.040 | 3.090 | 3.090 | 9,018,016 |
| 2022-01-21 | 3.030 | 3.130 | 3.030 | 3.070 | 3.070 | 10,196,430 |
| 2022-01-20 | 3.160 | 3.160 | 3.060 | 3.090 | 3.090 | 20,198,100 |
| 2022-01-19 | 3.180 | 3.280 | 3.150 | 3.210 | 3.210 | 24,115,105 |
| 2022-01-18 | 3.140 | 3.200 | 3.090 | 3.180 | 3.180 | 21,702,177 |
| 2022-01-17 | 3.110 | 3.170 | 3.060 | 3.140 | 3.140 | 16,970,920 |
| 2022-01-14 | 3.280 | 3.310 | 3.120 | 3.140 | 3.140 | 33,666,600 |
| 2022-01-13 | 3.310 | 3.350 | 3.250 | 3.300 | 3.300 | 26,931,600 |
| 2022-01-12 | 3.310 | 3.340 | 3.220 | 3.330 | 3.330 | 32,872,750 |
| 2022-01-11 | 3.400 | 3.440 | 3.280 | 3.330 | 3.330 | 50,642,515 |
| 2022-01-10 | 3.600 | 3.610 | 3.390 | 3.450 | 3.450 | 99,281,325 |
| 2022-01-07 | 3.250 | 3.590 | 3.240 | 3.590 | 3.590 | 103,480,768 |
| 2022-01-06 | 3.260 | 3.370 | 3.220 | 3.260 | 3.260 | 19,412,751 |
| 2022-01-05 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 17,282,850 |
| 2022-01-04 | 3.270 | 3.430 | 3.250 | 3.340 | 3.340 | 39,179,200 |
| 2021-12-31 | 3.070 | 3.290 | 3.070 | 3.230 | 3.230 | 32,844,904 |
| 2021-12-30 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 6,850,900 |
| 2021-12-29 | 3.040 | 3.160 | 3.000 | 3.070 | 3.070 | 10,759,401 |
| 2021-12-28 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 4,786,000 |
| 2021-12-27 | 3.040 | 3.070 | 2.970 | 3.070 | 3.070 | 8,406,569 |
| 2021-12-24 | 3.130 | 3.170 | 3.040 | 3.040 | 3.040 | 12,820,800 |
| 2021-12-23 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 9,930,200 |
| 2021-12-22 | 3.240 | 3.270 | 3.160 | 3.170 | 3.170 | 16,601,600 |
| 2021-12-21 | 3.070 | 3.330 | 3.060 | 3.220 | 3.220 | 25,843,821 |
| 2021-12-20 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 16,406,200 |
| 2021-12-17 | 3.160 | 3.250 | 3.130 | 3.170 | 3.170 | 19,066,021 |
| 2021-12-16 | 3.140 | 3.180 | 3.110 | 3.150 | 3.150 | 10,562,530 |
| 2021-12-15 | 3.140 | 3.200 | 3.120 | 3.150 | 3.150 | 10,669,030 |
| 2021-12-14 | 3.170 | 3.220 | 3.100 | 3.180 | 3.180 | 16,003,996 |
| 2021-12-13 | 3.140 | 3.280 | 3.130 | 3.170 | 3.170 | 17,831,712 |
| 2021-12-10 | 3.230 | 3.260 | 3.150 | 3.150 | 3.150 | 22,250,091 |
| 2021-12-09 | 3.220 | 3.330 | 3.150 | 3.270 | 3.270 | 33,230,036 |
| 2021-12-08 | 3.230 | 3.350 | 3.160 | 3.200 | 3.200 | 43,440,400 |
| 2021-12-07 | 3.000 | 3.280 | 2.950 | 3.280 | 3.280 | 35,400,943 |
| 2021-12-06 | 3.050 | 3.240 | 2.980 | 2.980 | 2.980 | 11,507,408 |
| 2021-12-03 | 3.060 | 3.080 | 3.000 | 3.030 | 3.030 | 10,709,600 |
| 2021-12-02 | 3.040 | 3.110 | 3.030 | 3.090 | 3.090 | 13,053,302 |
| 2021-12-01 | 3.020 | 3.050 | 2.990 | 3.050 | 3.050 | 8,585,100 |
| 2021-11-30 | 2.990 | 3.070 | 2.980 | 3.030 | 3.030 | 8,309,000 |
| 2021-11-29 | 2.900 | 3.030 | 2.900 | 2.970 | 2.970 | 6,990,700 |
| 2021-11-26 | 3.020 | 3.050 | 2.970 | 3.040 | 3.040 | 7,744,600 |
| 2021-11-25 | 3.080 | 3.100 | 3.010 | 3.020 | 3.020 | 10,755,093 |
| 2021-11-24 | 3.110 | 3.180 | 3.060 | 3.080 | 3.080 | 18,042,579 |
| 2021-11-23 | 3.000 | 3.240 | 3.000 | 3.150 | 3.150 | 24,217,683 |
| 2021-11-22 | 3.010 | 3.060 | 2.990 | 3.010 | 3.010 | 10,273,100 |
| 2021-11-19 | 2.990 | 3.030 | 2.950 | 3.010 | 3.010 | 10,125,501 |
| 2021-11-18 | 2.990 | 3.080 | 2.940 | 3.000 | 3.000 | 12,906,640 |
| 2021-11-17 | 2.980 | 3.000 | 2.940 | 2.970 | 2.970 | 8,503,730 |
| 2021-11-16 | 2.990 | 3.050 | 2.950 | 2.970 | 2.970 | 16,959,891 |
| 2021-11-15 | 2.910 | 3.100 | 2.830 | 3.040 | 3.040 | 28,412,748 |
| 2021-11-12 | 3.000 | 3.080 | 2.860 | 2.900 | 2.900 | 36,942,470 |
| 2021-11-11 | 2.640 | 2.920 | 2.620 | 2.920 | 2.920 | 17,418,340 |
| 2021-11-10 | 2.650 | 2.670 | 2.600 | 2.650 | 2.650 | 5,959,101 |
| 2021-11-09 | 2.650 | 2.670 | 2.610 | 2.650 | 2.650 | 6,488,200 |
| 2021-11-08 | 2.600 | 2.660 | 2.570 | 2.640 | 2.640 | 6,360,701 |
| 2021-11-05 | 2.610 | 2.630 | 2.590 | 2.610 | 2.610 | 4,728,400 |
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.