Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.260 | 3.280 | 3.190 | 3.220 | 3.220 | 47,967,380 |
| 2026-01-14 | 3.290 | 3.330 | 3.240 | 3.280 | 3.280 | 65,604,045 |
| 2026-01-13 | 3.430 | 3.440 | 3.290 | 3.300 | 3.300 | 75,152,113 |
| 2026-01-12 | 3.420 | 3.470 | 3.400 | 3.440 | 3.440 | 67,015,600 |
| 2026-01-09 | 3.400 | 3.460 | 3.370 | 3.420 | 3.420 | 49,874,700 |
| 2026-01-08 | 3.370 | 3.430 | 3.350 | 3.420 | 3.420 | 54,576,898 |
| 2026-01-07 | 3.370 | 3.420 | 3.320 | 3.390 | 3.390 | 59,800,713 |
| 2026-01-06 | 3.350 | 3.400 | 3.330 | 3.390 | 3.390 | 61,230,802 |
| 2026-01-05 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 71,908,151 |
| 2025-12-31 | 3.620 | 3.620 | 3.430 | 3.450 | 3.450 | 74,049,451 |
| 2025-12-30 | 3.640 | 3.680 | 3.580 | 3.610 | 3.610 | 60,571,200 |
| 2025-12-29 | 3.710 | 3.720 | 3.590 | 3.640 | 3.640 | 60,684,101 |
| 2025-12-26 | 3.730 | 3.800 | 3.660 | 3.710 | 3.710 | 73,937,001 |
| 2025-12-25 | 3.700 | 3.820 | 3.670 | 3.750 | 3.750 | 87,453,501 |
| 2025-12-24 | 3.590 | 3.830 | 3.590 | 3.740 | 3.740 | 105,574,001 |
| 2025-12-23 | 3.710 | 3.720 | 3.570 | 3.610 | 3.610 | 79,550,912 |
| 2025-12-22 | 3.650 | 3.760 | 3.580 | 3.720 | 3.720 | 97,140,952 |
| 2025-12-19 | 3.540 | 3.740 | 3.530 | 3.700 | 3.700 | 97,531,278 |
| 2025-12-18 | 3.540 | 3.640 | 3.490 | 3.580 | 3.580 | 83,556,701 |
| 2025-12-17 | 3.650 | 3.700 | 3.500 | 3.570 | 3.570 | 73,546,901 |
| 2025-12-16 | 3.980 | 4.000 | 3.620 | 3.660 | 3.660 | 112,383,142 |
| 2025-12-15 | 3.970 | 4.060 | 3.860 | 3.990 | 3.990 | 83,766,219 |
| 2025-12-12 | 4.120 | 4.160 | 4.000 | 4.010 | 4.010 | 107,977,742 |
| 2025-12-11 | 4.370 | 4.400 | 4.080 | 4.090 | 4.090 | 145,233,602 |
| 2025-12-10 | 4.390 | 4.580 | 4.240 | 4.370 | 4.370 | 153,695,510 |
| 2025-12-09 | 4.370 | 4.500 | 4.250 | 4.390 | 4.390 | 186,734,300 |
| 2025-12-08 | 4.270 | 4.590 | 4.190 | 4.460 | 4.460 | 248,902,282 |
| 2025-12-05 | 4.060 | 4.340 | 3.990 | 4.260 | 4.260 | 208,088,500 |
| 2025-12-04 | 4.110 | 4.270 | 3.990 | 4.000 | 4.000 | 169,243,200 |
| 2025-12-03 | 4.100 | 4.470 | 4.020 | 4.150 | 4.150 | 225,519,474 |
| 2025-12-02 | 3.960 | 4.370 | 3.910 | 4.170 | 4.170 | 240,745,537 |
| 2025-12-01 | 3.990 | 4.050 | 3.940 | 3.980 | 3.980 | 232,775,997 |
| 2025-11-28 | 3.700 | 3.850 | 3.650 | 3.850 | 3.850 | 88,022,101 |
| 2025-11-27 | 3.550 | 3.610 | 3.460 | 3.500 | 3.500 | 96,577,000 |
| 2025-11-26 | 3.690 | 3.850 | 3.600 | 3.620 | 3.620 | 111,254,400 |
| 2025-11-25 | 3.640 | 3.780 | 3.540 | 3.740 | 3.740 | 138,200,118 |
| 2025-11-24 | 3.550 | 3.740 | 3.450 | 3.620 | 3.620 | 127,047,684 |
| 2025-11-21 | 3.920 | 3.930 | 3.650 | 3.650 | 3.650 | 152,994,475 |
| 2025-11-20 | 3.840 | 4.090 | 3.750 | 4.050 | 4.050 | 165,288,973 |
| 2025-11-19 | 4.180 | 4.250 | 3.950 | 3.950 | 3.950 | 204,882,110 |
| 2025-11-18 | 4.900 | 4.900 | 4.120 | 4.370 | 4.370 | 376,111,618 |
| 2025-11-17 | 4.350 | 4.580 | 4.260 | 4.580 | 4.580 | 163,751,399 |
| 2025-11-14 | 4.040 | 4.370 | 3.980 | 4.160 | 4.160 | 358,864,214 |
| 2025-11-13 | 3.700 | 4.080 | 3.650 | 4.080 | 4.080 | 139,765,154 |
| 2025-11-12 | 3.840 | 3.980 | 3.670 | 3.710 | 3.710 | 184,491,396 |
| 2025-11-11 | 3.990 | 4.120 | 3.810 | 3.830 | 3.830 | 270,991,888 |
| 2025-11-10 | 3.510 | 4.020 | 3.430 | 4.020 | 4.020 | 363,969,350 |
| 2025-11-07 | 3.600 | 3.860 | 3.500 | 3.650 | 3.650 | 330,071,022 |
| 2025-11-06 | 3.780 | 4.080 | 3.750 | 3.800 | 3.800 | 472,922,478 |
| 2025-11-05 | 3.710 | 3.710 | 3.670 | 3.710 | 3.710 | 199,622,691 |
| 2025-11-04 | 3.100 | 3.370 | 3.060 | 3.370 | 3.370 | 62,131,650 |
| 2025-11-03 | 3.040 | 3.160 | 3.020 | 3.060 | 3.060 | 83,312,082 |
| 2025-10-31 | 3.000 | 3.120 | 3.000 | 3.060 | 3.060 | 96,473,419 |
| 2025-10-30 | 3.230 | 3.250 | 3.060 | 3.100 | 3.100 | 118,437,160 |
| 2025-10-29 | 3.480 | 3.480 | 3.150 | 3.230 | 3.230 | 194,671,613 |
| 2025-10-28 | 3.110 | 3.440 | 3.100 | 3.440 | 3.440 | 95,043,460 |
| 2025-10-27 | 3.030 | 3.240 | 2.980 | 3.130 | 3.130 | 140,664,981 |
| 2025-10-24 | 3.120 | 3.190 | 3.040 | 3.040 | 3.040 | 104,311,290 |
| 2025-10-23 | 3.170 | 3.200 | 3.030 | 3.070 | 3.070 | 144,056,535 |
| 2025-10-22 | 3.160 | 3.410 | 3.150 | 3.240 | 3.240 | 258,762,036 |
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.