Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.900	3.040	2.870	3.040	3.040	109,140,315
2025-07-18	2.770	2.790	2.740	2.760	2.760	11,334,100
2025-07-17	2.780	2.800	2.760	2.770	2.770	12,426,987
2025-07-16	2.760	2.800	2.750	2.790	2.790	14,141,800
2025-07-15	2.800	2.840	2.740	2.770	2.770	20,270,199
2025-07-14	2.800	2.820	2.780	2.790	2.790	10,430,624
2025-07-11	2.800	2.810	2.760	2.800	2.800	17,608,200
2025-07-10	2.780	2.800	2.770	2.800	2.800	12,416,401
2025-07-09	2.810	2.820	2.780	2.790	2.790	13,673,638
2025-07-08	2.750	2.830	2.750	2.820	2.820	26,576,326
2025-07-07	2.710	2.750	2.690	2.750	2.750	12,895,542
2025-07-04	2.750	2.750	2.700	2.710	2.710	14,091,401
2025-07-03	2.770	2.780	2.730	2.750	2.750	12,562,620
2025-07-02	2.770	2.780	2.730	2.770	2.770	15,905,500
2025-07-01	2.740	2.810	2.730	2.750	2.750	19,758,900
2025-06-30	2.750	2.750	2.710	2.730	2.730	12,546,100
2025-06-27	2.680	2.860	2.680	2.740	2.740	24,598,200
2025-06-26	2.710	2.720	2.680	2.690	2.690	8,698,800
2025-06-25	2.680	2.710	2.660	2.700	2.700	10,434,185
2025-06-24	2.620	2.690	2.620	2.680	2.680	9,449,320
2025-06-23	2.570	2.630	2.560	2.620	2.620	6,950,750
2025-06-20	2.590	2.620	2.570	2.580	2.580	6,957,050
2025-06-19	2.670	2.670	2.590	2.590	2.590	11,018,700
2025-06-18	2.700	2.700	2.650	2.670	2.670	9,885,580
2025-06-17	2.700	2.710	2.680	2.700	2.700	8,598,376
2025-06-16	2.670	2.710	2.670	2.700	2.700	7,990,300
2025-06-13	2.740	2.740	2.680	2.690	2.690	11,086,100
2025-06-12	2.770	2.770	2.720	2.740	2.740	9,388,000
2025-06-11	2.750	2.780	2.730	2.760	2.760	9,295,080
2025-06-10	2.800	2.800	2.710	2.750	2.750	16,887,000
2025-06-09	2.790	2.810	2.780	2.800	2.800	9,289,401
2025-06-06	2.760	2.800	2.760	2.790	2.790	11,788,800
2025-06-05	2.790	2.790	2.750	2.760	2.760	11,569,800
2025-06-04	2.820	2.830	2.770	2.780	2.780	15,384,700
2025-06-03	2.800	2.820	2.760	2.810	2.810	19,211,381
2025-05-30	2.840	2.880	2.790	2.810	2.810	21,145,801
2025-05-29	2.760	2.960	2.760	2.860	2.860	40,006,200
2025-05-28	2.750	2.810	2.740	2.780	2.780	17,782,520
2025-05-27	2.740	2.760	2.710	2.750	2.750	9,596,705
2025-05-26	2.660	2.750	2.660	2.740	2.740	16,062,250
2025-05-23	2.730	2.750	2.650	2.660	2.660	23,177,705
2025-05-22	2.730	2.940	2.710	2.780	2.780	33,532,747
2025-05-21	2.760	2.800	2.720	2.730	2.730	14,828,500
2025-05-20	2.750	2.770	2.710	2.760	2.760	14,732,459
2025-05-19	2.690	2.760	2.680	2.750	2.750	20,738,156
2025-05-16	2.650	2.710	2.650	2.690	2.690	13,805,572
2025-05-15	2.660	2.740	2.640	2.660	2.660	18,087,900
2025-05-14	2.660	2.690	2.640	2.660	2.660	10,621,180
2025-05-13	2.700	2.720	2.660	2.660	2.660	11,117,440
2025-05-12	2.670	2.700	2.660	2.680	2.680	10,657,465
2025-05-09	2.700	2.710	2.650	2.670	2.670	10,214,500
2025-05-08	2.670	2.700	2.650	2.690	2.690	10,974,900
2025-05-07	2.630	2.660	2.620	2.660	2.660	13,609,600
2025-05-06	2.580	2.630	2.580	2.630	2.630	12,181,294
2025-04-30	2.560	2.600	2.560	2.570	2.570	7,851,400
2025-04-29	2.490	2.590	2.490	2.560	2.560	13,695,740
2025-04-28	2.560	2.570	2.480	2.490	2.490	13,694,600
2025-04-25	2.550	2.610	2.530	2.570	2.570	13,855,899
2025-04-24	2.580	2.590	2.520	2.530	2.530	9,412,200
2025-04-23	2.570	2.600	2.570	2.580	2.580	8,351,102

← NewerPage 6 of 21 · 1,215 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.