Xiamen XGMA Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.240 | 2.270 | 2.220 | 2.250 | 2.250 | 27,000,399 |
| 2024-10-24 | 2.220 | 2.240 | 2.190 | 2.230 | 2.230 | 18,267,761 |
| 2024-10-23 | 2.170 | 2.260 | 2.170 | 2.230 | 2.230 | 38,427,727 |
| 2024-10-22 | 2.120 | 2.200 | 2.110 | 2.170 | 2.170 | 27,603,106 |
| 2024-10-21 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 21,725,300 |
| 2024-10-18 | 2.070 | 2.140 | 2.040 | 2.110 | 2.110 | 29,180,950 |
| 2024-10-17 | 2.140 | 2.160 | 2.080 | 2.080 | 2.080 | 32,781,100 |
| 2024-10-16 | 2.150 | 2.170 | 2.110 | 2.140 | 2.140 | 41,134,601 |
| 2024-10-15 | 2.110 | 2.270 | 2.100 | 2.170 | 2.170 | 59,721,321 |
| 2024-10-14 | 2.110 | 2.130 | 2.070 | 2.120 | 2.120 | 27,243,200 |
| 2024-10-11 | 2.140 | 2.150 | 2.060 | 2.080 | 2.080 | 27,036,911 |
| 2024-10-10 | 2.140 | 2.180 | 2.100 | 2.150 | 2.150 | 39,635,555 |
| 2024-10-09 | 2.310 | 2.310 | 2.120 | 2.120 | 2.120 | 49,812,323 |
| 2024-10-08 | 2.550 | 2.550 | 2.250 | 2.350 | 2.350 | 85,755,726 |
| 2024-09-30 | 2.240 | 2.340 | 2.150 | 2.330 | 2.330 | 51,676,490 |
| 2024-09-27 | 2.090 | 2.140 | 2.070 | 2.140 | 2.140 | 17,218,188 |
| 2024-09-26 | 2.020 | 2.080 | 2.010 | 2.070 | 2.070 | 33,226,847 |
| 2024-09-25 | 2.040 | 2.090 | 2.010 | 2.030 | 2.030 | 38,839,900 |
| 2024-09-24 | 1.990 | 2.040 | 1.990 | 2.030 | 2.030 | 13,434,540 |
| 2024-09-23 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 4,836,400 |
| 2024-09-20 | 2.010 | 2.010 | 1.970 | 1.980 | 1.980 | 7,214,700 |
| 2024-09-19 | 1.990 | 2.010 | 1.940 | 2.010 | 2.010 | 12,588,800 |
| 2024-09-18 | 1.930 | 2.000 | 1.920 | 1.990 | 1.990 | 10,088,700 |
| 2024-09-13 | 1.910 | 1.950 | 1.910 | 1.930 | 1.930 | 5,219,700 |
| 2024-09-12 | 1.910 | 1.970 | 1.910 | 1.920 | 1.920 | 4,865,000 |
| 2024-09-11 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 2,879,400 |
| 2024-09-10 | 1.900 | 1.920 | 1.880 | 1.920 | 1.920 | 3,780,500 |
| 2024-09-09 | 1.890 | 1.910 | 1.870 | 1.890 | 1.890 | 3,526,700 |
| 2024-09-06 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 3,573,200 |
| 2024-09-05 | 1.910 | 1.930 | 1.910 | 1.920 | 1.920 | 2,312,400 |
| 2024-09-04 | 1.930 | 1.940 | 1.900 | 1.910 | 1.910 | 3,517,700 |
| 2024-09-03 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 3,295,400 |
| 2024-09-02 | 1.940 | 1.970 | 1.930 | 1.930 | 1.930 | 3,879,800 |
| 2024-08-30 | 1.900 | 1.980 | 1.890 | 1.950 | 1.950 | 6,611,800 |
| 2024-08-29 | 1.910 | 1.930 | 1.890 | 1.910 | 1.910 | 2,886,500 |
| 2024-08-28 | 1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 2,949,700 |
| 2024-08-27 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 2,297,000 |
| 2024-08-26 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 3,749,733 |
| 2024-08-23 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 3,515,377 |
| 2024-08-22 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 3,911,500 |
| 2024-08-21 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 2,769,800 |
| 2024-08-20 | 1.980 | 1.990 | 1.930 | 1.940 | 1.940 | 3,992,801 |
| 2024-08-19 | 1.960 | 1.990 | 1.960 | 1.980 | 1.980 | 2,948,000 |
| 2024-08-16 | 1.980 | 2.000 | 1.970 | 1.970 | 1.970 | 6,574,124 |
| 2024-08-15 | 1.970 | 1.980 | 1.940 | 1.970 | 1.970 | 2,772,900 |
| 2024-08-14 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 2,624,535 |
| 2024-08-13 | 1.950 | 1.980 | 1.920 | 1.980 | 1.980 | 4,478,335 |
| 2024-08-12 | 1.960 | 1.980 | 1.930 | 1.940 | 1.940 | 3,562,100 |
| 2024-08-09 | 2.000 | 2.010 | 1.960 | 1.970 | 1.970 | 6,929,900 |
| 2024-08-08 | 1.970 | 2.000 | 1.940 | 2.000 | 2.000 | 7,184,000 |
| 2024-08-07 | 1.970 | 1.980 | 1.960 | 1.970 | 1.970 | 3,234,800 |
| 2024-08-06 | 1.940 | 1.970 | 1.930 | 1.970 | 1.970 | 3,692,550 |
| 2024-08-05 | 1.960 | 1.990 | 1.930 | 1.930 | 1.930 | 5,335,100 |
| 2024-08-02 | 1.970 | 2.000 | 1.950 | 1.960 | 1.960 | 5,708,500 |
| 2024-08-01 | 1.970 | 1.990 | 1.950 | 1.960 | 1.960 | 6,460,400 |
| 2024-07-31 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 9,249,234 |
| 2024-07-30 | 1.880 | 1.920 | 1.870 | 1.910 | 1.910 | 7,678,445 |
| 2024-07-29 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 4,540,235 |
| 2024-07-26 | 1.840 | 1.890 | 1.830 | 1.890 | 1.890 | 4,990,200 |
| 2024-07-25 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 4,481,800 |
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.