Xiamen XGMA Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.550	2.610	2.530	2.590	2.590	15,106,219
2025-01-17	2.560	2.570	2.520	2.550	2.550	8,580,101
2025-01-16	2.540	2.610	2.530	2.550	2.550	14,093,900
2025-01-15	2.550	2.580	2.510	2.530	2.530	11,216,900
2025-01-14	2.440	2.560	2.440	2.560	2.560	19,253,700
2025-01-13	2.460	2.480	2.390	2.440	2.440	12,704,700
2025-01-10	2.550	2.560	2.460	2.460	2.460	13,129,169
2025-01-09	2.550	2.590	2.520	2.550	2.550	12,334,069
2025-01-08	2.530	2.570	2.470	2.550	2.550	16,775,700
2025-01-07	2.500	2.540	2.470	2.530	2.530	12,042,225
2025-01-06	2.480	2.530	2.400	2.500	2.500	16,856,700
2025-01-03	2.630	2.640	2.470	2.480	2.480	25,625,000
2025-01-02	2.630	2.700	2.590	2.610	2.610	21,543,900
2024-12-31	2.700	2.720	2.630	2.650	2.650	21,106,372
2024-12-30	2.720	2.730	2.640	2.690	2.690	21,725,336
2024-12-27	2.690	2.780	2.680	2.740	2.740	17,702,940
2024-12-26	2.660	2.750	2.660	2.700	2.700	19,818,180
2024-12-25	2.710	2.730	2.610	2.650	2.650	22,160,910
2024-12-24	2.760	2.790	2.660	2.730	2.730	30,905,412
2024-12-23	2.980	2.980	2.740	2.760	2.760	46,043,594
2024-12-20	3.020	3.020	2.960	2.970	2.970	27,601,875
2024-12-19	2.990	3.040	2.950	3.020	3.020	30,803,475
2024-12-18	3.020	3.080	2.990	3.050	3.050	31,757,877
2024-12-17	3.190	3.200	3.010	3.020	3.020	48,301,900
2024-12-16	3.150	3.230	3.150	3.170	3.170	50,679,387
2024-12-13	3.270	3.290	3.130	3.150	3.150	89,552,740
2024-12-12	3.210	3.530	3.140	3.300	3.300	158,693,922
2024-12-11	2.930	3.210	2.930	3.210	3.210	45,343,929
2024-12-10	3.030	3.060	2.920	2.920	2.920	48,146,480
2024-12-09	3.090	3.130	2.930	2.950	2.950	63,294,600
2024-12-06	3.000	3.100	2.890	3.060	3.060	95,470,941
2024-12-05	2.960	3.090	2.910	3.020	3.020	108,465,998
2024-12-04	3.350	3.370	2.990	3.070	3.070	215,473,101
2024-12-03	2.820	3.060	2.810	3.060	3.060	40,326,952
2024-12-02	2.700	2.780	2.690	2.780	2.780	31,928,200
2024-11-29	2.690	2.710	2.640	2.680	2.680	23,486,873
2024-11-28	2.640	2.750	2.620	2.710	2.710	35,023,618
2024-11-27	2.590	2.700	2.520	2.650	2.650	35,786,073
2024-11-26	2.600	2.630	2.560	2.580	2.580	18,213,700
2024-11-25	2.530	2.590	2.500	2.590	2.590	22,000,300
2024-11-22	2.630	2.700	2.530	2.550	2.550	34,045,700
2024-11-21	2.590	2.660	2.560	2.630	2.630	28,513,000
2024-11-20	2.530	2.610	2.500	2.600	2.600	33,217,569
2024-11-19	2.520	2.550	2.460	2.540	2.540	26,401,100
2024-11-18	2.490	2.560	2.460	2.530	2.530	28,150,200
2024-11-15	2.540	2.560	2.490	2.500	2.500	25,279,700
2024-11-14	2.650	2.660	2.530	2.540	2.540	29,884,180
2024-11-13	2.640	2.690	2.590	2.650	2.650	27,890,427
2024-11-12	2.720	2.750	2.600	2.650	2.650	44,111,910
2024-11-11	2.790	2.850	2.690	2.740	2.740	50,555,101
2024-11-08	2.690	2.860	2.640	2.780	2.780	68,778,966
2024-11-07	2.560	2.720	2.540	2.690	2.690	55,734,219
2024-11-06	2.540	2.630	2.520	2.570	2.570	50,517,457
2024-11-05	2.490	2.560	2.470	2.550	2.550	48,570,901
2024-11-04	2.450	2.500	2.390	2.480	2.480	39,523,937
2024-11-01	2.590	2.640	2.440	2.450	2.450	64,677,002
2024-10-31	2.460	2.620	2.410	2.590	2.590	76,155,687
2024-10-30	2.370	2.530	2.350	2.470	2.470	66,550,316
2024-10-29	2.370	2.610	2.280	2.410	2.410	76,664,435
2024-10-28	2.240	2.390	2.230	2.380	2.380	44,340,658

← NewerPage 8 of 21 · 1,213 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.