Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.040 | 4.080 | 3.980 | 4.040 | 4.040 | 67,971,374 |
| 2026-04-17 | 4.100 | 4.130 | 4.000 | 4.060 | 4.060 | 67,851,552 |
| 2026-04-16 | 4.120 | 4.150 | 4.030 | 4.110 | 4.110 | 74,716,523 |
| 2026-04-15 | 4.150 | 4.210 | 4.020 | 4.100 | 4.100 | 107,346,597 |
| 2026-04-14 | 4.080 | 4.320 | 4.020 | 4.170 | 4.170 | 185,209,041 |
| 2026-04-13 | 3.780 | 4.080 | 3.600 | 4.080 | 4.080 | 130,680,558 |
| 2026-04-10 | 3.780 | 3.820 | 3.680 | 3.710 | 3.710 | 82,935,681 |
| 2026-04-09 | 3.860 | 3.900 | 3.700 | 3.730 | 3.730 | 93,376,701 |
| 2026-04-08 | 3.560 | 3.860 | 3.550 | 3.860 | 3.860 | 54,929,421 |
| 2026-04-07 | 3.470 | 3.590 | 3.420 | 3.510 | 3.510 | 57,733,052 |
| 2026-04-03 | 3.680 | 3.690 | 3.420 | 3.500 | 3.500 | 91,704,153 |
| 2026-04-02 | 3.730 | 3.830 | 3.630 | 3.690 | 3.690 | 105,553,481 |
| 2026-04-01 | 4.070 | 4.190 | 3.720 | 3.790 | 3.790 | 165,199,634 |
| 2026-03-31 | 4.130 | 4.310 | 3.990 | 4.000 | 4.000 | 172,810,361 |
| 2026-03-30 | 4.100 | 4.290 | 3.830 | 4.260 | 4.260 | 202,418,354 |
| 2026-03-27 | 4.030 | 4.320 | 3.800 | 4.250 | 4.250 | 229,906,504 |
| 2026-03-26 | 4.580 | 4.720 | 4.140 | 4.200 | 4.200 | 316,626,106 |
| 2026-03-25 | 3.900 | 4.290 | 3.810 | 4.290 | 4.290 | 184,509,465 |
| 2026-03-24 | 3.850 | 3.950 | 3.650 | 3.900 | 3.900 | 162,384,400 |
| 2026-03-23 | 3.520 | 3.970 | 3.460 | 3.840 | 3.840 | 191,670,589 |
| 2026-03-20 | 3.460 | 3.720 | 3.460 | 3.610 | 3.610 | 190,277,397 |
| 2026-03-19 | 3.230 | 3.510 | 3.190 | 3.470 | 3.470 | 150,805,379 |
| 2026-03-18 | 3.300 | 3.340 | 3.220 | 3.270 | 3.270 | 71,078,010 |
| 2026-03-17 | 3.180 | 3.430 | 3.170 | 3.340 | 3.340 | 128,796,431 |
| 2026-03-16 | 3.150 | 3.220 | 3.130 | 3.170 | 3.170 | 34,138,121 |
| 2026-03-13 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 35,532,700 |
| 2026-03-12 | 3.220 | 3.230 | 3.130 | 3.140 | 3.140 | 30,958,700 |
| 2026-03-11 | 3.220 | 3.220 | 3.160 | 3.210 | 3.210 | 28,154,464 |
| 2026-03-10 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 28,836,345 |
| 2026-03-09 | 3.240 | 3.240 | 3.100 | 3.140 | 3.140 | 41,847,400 |
| 2026-03-06 | 3.190 | 3.250 | 3.140 | 3.250 | 3.250 | 35,272,000 |
| 2026-03-05 | 3.150 | 3.220 | 3.140 | 3.200 | 3.200 | 35,242,300 |
| 2026-03-04 | 3.110 | 3.180 | 3.060 | 3.140 | 3.140 | 31,397,826 |
| 2026-03-03 | 3.310 | 3.330 | 3.150 | 3.160 | 3.160 | 57,400,453 |
| 2026-03-02 | 3.220 | 3.360 | 3.210 | 3.290 | 3.290 | 67,639,500 |
| 2026-02-27 | 3.230 | 3.270 | 3.210 | 3.270 | 3.270 | 24,871,123 |
| 2026-02-26 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 24,321,102 |
| 2026-02-25 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 31,822,902 |
| 2026-02-24 | 3.160 | 3.250 | 3.160 | 3.240 | 3.240 | 27,218,620 |
| 2026-02-13 | 3.180 | 3.210 | 3.130 | 3.140 | 3.140 | 19,632,300 |
| 2026-02-12 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 19,358,620 |
| 2026-02-11 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 22,205,600 |
| 2026-02-10 | 3.240 | 3.270 | 3.190 | 3.230 | 3.230 | 23,996,901 |
| 2026-02-09 | 3.210 | 3.270 | 3.200 | 3.240 | 3.240 | 30,744,001 |
| 2026-02-06 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 27,407,689 |
| 2026-02-05 | 3.170 | 3.300 | 3.170 | 3.210 | 3.210 | 50,379,600 |
| 2026-02-04 | 3.140 | 3.200 | 3.130 | 3.200 | 3.200 | 26,002,365 |
| 2026-02-03 | 3.080 | 3.150 | 3.060 | 3.150 | 3.150 | 35,891,100 |
| 2026-02-02 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 38,217,900 |
| 2026-01-30 | 3.150 | 3.190 | 3.080 | 3.120 | 3.120 | 39,573,506 |
| 2026-01-29 | 3.180 | 3.210 | 3.140 | 3.170 | 3.170 | 31,824,150 |
| 2026-01-28 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 24,811,500 |
| 2026-01-27 | 3.180 | 3.210 | 3.110 | 3.210 | 3.210 | 37,397,156 |
| 2026-01-26 | 3.310 | 3.310 | 3.150 | 3.180 | 3.180 | 50,384,656 |
| 2026-01-23 | 3.250 | 3.320 | 3.240 | 3.320 | 3.320 | 37,047,101 |
| 2026-01-22 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 32,621,200 |
| 2026-01-21 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 23,923,050 |
| 2026-01-20 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 30,811,800 |
| 2026-01-19 | 3.200 | 3.260 | 3.180 | 3.250 | 3.250 | 35,181,880 |
| 2026-01-16 | 3.220 | 3.240 | 3.170 | 3.190 | 3.190 | 36,901,900 |
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.