Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.840	3.150	2.840	3.150	3.150	135,268,843
2025-10-20	2.820	2.900	2.790	2.860	2.860	56,648,800
2025-10-17	2.750	2.920	2.740	2.840	2.840	75,658,916
2025-10-16	2.770	2.790	2.730	2.740	2.740	16,340,702
2025-10-15	2.730	2.800	2.720	2.780	2.780	23,101,700
2025-10-14	2.730	2.790	2.730	2.740	2.740	29,407,100
2025-10-13	2.700	2.730	2.660	2.720	2.720	20,957,201
2025-10-10	2.730	2.770	2.720	2.750	2.750	16,337,201
2025-10-09	2.720	2.740	2.700	2.740	2.740	14,227,600
2025-09-30	2.730	2.760	2.710	2.720	2.720	15,249,300
2025-09-29	2.700	2.740	2.670	2.730	2.730	19,722,300
2025-09-26	2.680	2.740	2.680	2.700	2.700	17,746,400
2025-09-25	2.740	2.750	2.680	2.690	2.690	21,993,460
2025-09-24	2.720	2.750	2.700	2.740	2.740	16,835,409
2025-09-23	2.760	2.790	2.670	2.730	2.730	34,882,500
2025-09-22	2.840	2.840	2.780	2.790	2.790	24,488,968
2025-09-19	2.920	2.930	2.810	2.840	2.840	35,933,200
2025-09-18	2.890	2.980	2.870	2.910	2.910	63,529,608
2025-09-17	2.890	2.910	2.860	2.890	2.890	36,951,700
2025-09-16	2.830	2.900	2.820	2.900	2.900	44,471,000
2025-09-15	2.800	2.840	2.780	2.840	2.840	36,028,958
2025-09-12	2.750	2.830	2.740	2.800	2.800	39,061,340
2025-09-11	2.740	2.760	2.710	2.750	2.750	17,912,682
2025-09-10	2.710	2.770	2.710	2.750	2.750	19,560,982
2025-09-09	2.740	2.740	2.710	2.720	2.720	14,178,200
2025-09-08	2.720	2.750	2.700	2.730	2.730	12,576,441
2025-09-05	2.710	2.730	2.680	2.720	2.720	15,464,600
2025-09-04	2.710	2.730	2.670	2.710	2.710	22,527,640
2025-09-03	2.770	2.820	2.700	2.710	2.710	23,942,730
2025-09-02	2.740	2.780	2.740	2.780	2.780	26,605,889
2025-09-01	2.740	2.760	2.710	2.750	2.750	18,838,798
2025-08-29	2.750	2.770	2.730	2.740	2.740	18,046,595
2025-08-28	2.770	2.790	2.680	2.770	2.770	34,460,488
2025-08-27	2.860	2.860	2.760	2.770	2.770	45,877,600
2025-08-26	2.840	2.880	2.810	2.860	2.860	37,280,086
2025-08-25	2.820	2.850	2.810	2.840	2.840	35,407,918
2025-08-22	2.840	2.840	2.790	2.820	2.820	35,134,100
2025-08-21	2.840	2.860	2.820	2.840	2.840	33,554,400
2025-08-20	2.820	2.850	2.810	2.850	2.850	30,240,391
2025-08-19	2.820	2.850	2.810	2.830	2.830	28,479,934
2025-08-18	2.820	2.850	2.810	2.830	2.830	31,877,729
2025-08-15	2.790	2.830	2.790	2.820	2.820	26,845,830
2025-08-14	2.880	2.890	2.800	2.800	2.800	35,873,564
2025-08-13	2.910	2.930	2.860	2.880	2.880	34,986,414
2025-08-12	2.890	2.950	2.850	2.920	2.920	46,201,309
2025-08-11	2.880	2.900	2.870	2.890	2.890	28,727,010
2025-08-08	2.800	2.900	2.800	2.890	2.890	52,408,610
2025-08-07	2.840	2.840	2.790	2.810	2.810	26,562,210
2025-08-06	2.850	2.850	2.820	2.830	2.830	25,234,920
2025-08-05	2.840	2.860	2.830	2.840	2.840	24,392,186
2025-08-04	2.800	2.850	2.790	2.840	2.840	23,693,886
2025-08-01	2.810	2.840	2.810	2.820	2.820	23,523,400
2025-07-31	2.860	2.880	2.810	2.820	2.820	40,596,320
2025-07-30	2.900	2.930	2.860	2.870	2.870	46,959,200
2025-07-29	2.940	2.950	2.870	2.910	2.910	61,208,001
2025-07-28	2.980	3.010	2.890	2.950	2.950	78,605,200
2025-07-25	3.090	3.160	2.940	2.940	2.940	131,654,141
2025-07-24	3.100	3.280	3.060	3.130	3.130	171,712,036
2025-07-23	3.600	3.610	3.170	3.210	3.210	295,306,949
2025-07-22	3.340	3.340	3.340	3.340	3.340	31,216,765

← NewerPage 5 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.