Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.560	2.600	2.550	2.570	2.570	9,434,120
2025-04-21	2.570	2.580	2.530	2.570	2.570	9,574,500
2025-04-18	2.540	2.590	2.520	2.550	2.550	12,399,183
2025-04-17	2.550	2.590	2.510	2.540	2.540	9,514,202
2025-04-16	2.560	2.580	2.490	2.530	2.530	12,362,640
2025-04-15	2.590	2.610	2.540	2.560	2.560	8,415,101
2025-04-14	2.560	2.640	2.560	2.590	2.590	16,347,801
2025-04-11	2.520	2.560	2.510	2.540	2.540	12,081,500
2025-04-10	2.490	2.580	2.490	2.530	2.530	17,565,400
2025-04-09	2.400	2.500	2.250	2.490	2.490	22,494,644
2025-04-08	2.400	2.470	2.360	2.410	2.410	22,926,300
2025-04-07	2.570	2.610	2.480	2.480	2.480	21,027,000
2025-04-03	2.720	2.770	2.700	2.750	2.750	10,234,340
2025-04-02	2.740	2.770	2.720	2.740	2.740	8,487,640
2025-04-01	2.740	2.770	2.730	2.750	2.750	10,490,500
2025-03-31	2.770	2.780	2.680	2.730	2.730	17,069,301
2025-03-28	2.850	2.860	2.760	2.770	2.770	19,342,033
2025-03-27	2.900	2.900	2.810	2.840	2.840	19,631,600
2025-03-26	2.860	2.920	2.830	2.900	2.900	21,195,380
2025-03-25	2.960	2.960	2.850	2.860	2.860	35,831,141
2025-03-24	2.930	3.150	2.890	2.990	2.990	49,820,834
2025-03-21	2.900	2.970	2.890	2.920	2.920	22,700,501
2025-03-20	2.880	2.950	2.880	2.910	2.910	20,573,911
2025-03-19	2.900	2.920	2.870	2.910	2.910	23,101,222
2025-03-18	2.990	3.000	2.920	2.930	2.930	23,799,800
2025-03-17	2.960	3.060	2.950	2.980	2.980	39,650,270
2025-03-14	2.950	2.970	2.890	2.960	2.960	25,255,270
2025-03-13	2.960	3.000	2.900	2.950	2.950	31,452,796
2025-03-12	3.050	3.050	2.950	2.950	2.950	44,451,420
2025-03-11	2.960	3.070	2.910	3.050	3.050	58,790,763
2025-03-10	2.900	3.080	2.880	3.000	3.000	71,165,217
2025-03-07	2.900	2.950	2.870	2.890	2.890	45,260,193
2025-03-06	2.990	3.000	2.900	2.930	2.930	95,986,156
2025-03-05	2.720	2.990	2.710	2.990	2.990	33,767,499
2025-03-04	2.710	2.740	2.700	2.720	2.720	15,336,999
2025-03-03	2.750	2.800	2.700	2.720	2.720	19,653,055
2025-02-28	2.850	2.860	2.760	2.760	2.760	21,959,200
2025-02-27	2.890	2.910	2.820	2.860	2.860	37,522,811
2025-02-26	2.770	3.040	2.770	2.930	2.930	66,298,692
2025-02-25	2.710	2.830	2.690	2.760	2.760	35,000,849
2025-02-24	2.660	2.720	2.650	2.720	2.720	21,587,500
2025-02-21	2.690	2.710	2.630	2.660	2.660	15,700,200
2025-02-20	2.680	2.720	2.640	2.700	2.700	16,464,240
2025-02-19	2.650	2.690	2.620	2.690	2.690	16,145,629
2025-02-18	2.720	2.720	2.630	2.630	2.630	21,124,000
2025-02-17	2.650	2.720	2.630	2.700	2.700	25,806,000
2025-02-14	2.670	2.690	2.610	2.640	2.640	19,181,501
2025-02-13	2.660	2.670	2.630	2.630	2.630	12,538,100
2025-02-12	2.630	2.670	2.620	2.650	2.650	12,512,900
2025-02-11	2.640	2.680	2.600	2.630	2.630	14,867,900
2025-02-10	2.580	2.650	2.580	2.640	2.640	17,428,962
2025-02-07	2.530	2.620	2.530	2.590	2.590	24,181,160
2025-02-06	2.520	2.540	2.470	2.540	2.540	14,719,001
2025-02-05	2.540	2.550	2.500	2.510	2.510	9,681,415
2025-01-27	2.510	2.600	2.500	2.520	2.520	13,990,600
2025-01-24	2.530	2.540	2.480	2.510	2.510	11,591,501
2025-01-23	2.520	2.590	2.510	2.510	2.510	13,436,500
2025-01-22	2.570	2.570	2.510	2.510	2.510	10,125,700
2025-01-21	2.580	2.610	2.540	2.550	2.550	13,011,312
2025-01-20	2.550	2.610	2.530	2.590	2.590	15,106,219

← NewerPage 7 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.