Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.800 | 6.880 | 6.610 | 6.650 | 6.650 | 7,166,920 |
| 2024-07-22 | 7.290 | 7.290 | 6.710 | 6.790 | 6.790 | 15,521,322 |
| 2024-07-19 | 7.490 | 7.670 | 7.310 | 7.330 | 7.330 | 10,769,944 |
| 2024-07-18 | 7.180 | 7.810 | 7.150 | 7.740 | 7.740 | 16,584,992 |
| 2024-07-17 | 6.950 | 7.450 | 6.910 | 7.330 | 7.330 | 12,669,424 |
| 2024-07-16 | 6.990 | 7.180 | 6.860 | 7.010 | 7.010 | 6,496,970 |
| 2024-07-15 | 7.200 | 7.280 | 6.990 | 7.050 | 7.050 | 6,859,070 |
| 2024-07-12 | 6.900 | 7.200 | 6.900 | 7.120 | 7.120 | 7,837,110 |
| 2024-07-11 | 6.840 | 7.060 | 6.720 | 6.980 | 6.980 | 8,295,006 |
| 2024-07-10 | 6.800 | 6.860 | 6.670 | 6.720 | 6.720 | 6,934,800 |
| 2024-07-09 | 6.850 | 7.180 | 6.680 | 7.020 | 7.020 | 9,877,060 |
| 2024-07-08 | 6.770 | 7.250 | 6.570 | 6.950 | 6.950 | 10,088,720 |
| 2024-07-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2024-07-04 | 6.950 | 6.950 | 6.650 | 6.680 | 6.680 | 6,863,900 |
| 2024-07-03 | 7.080 | 7.490 | 6.870 | 6.960 | 6.960 | 12,033,780 |
| 2024-07-02 | 6.520 | 7.180 | 6.450 | 7.180 | 7.180 | 6,736,985 |
| 2024-07-01 | 6.400 | 6.570 | 6.400 | 6.530 | 6.530 | 2,590,435 |
| 2024-06-28 | 6.360 | 6.630 | 6.360 | 6.440 | 6.440 | 2,769,949 |
| 2024-06-27 | 6.470 | 6.650 | 6.400 | 6.400 | 6.400 | 3,685,310 |
| 2024-06-26 | 6.300 | 6.510 | 6.180 | 6.510 | 6.510 | 4,111,407 |
| 2024-06-25 | 6.170 | 6.360 | 6.170 | 6.280 | 6.280 | 3,602,950 |
| 2024-06-24 | 6.410 | 6.450 | 6.130 | 6.160 | 6.160 | 4,430,100 |
| 2024-06-21 | 6.620 | 6.640 | 6.350 | 6.460 | 6.460 | 2,235,300 |
| 2024-06-20 | 6.870 | 6.870 | 6.490 | 6.520 | 6.520 | 3,777,100 |
| 2024-06-19 | 6.950 | 7.060 | 6.770 | 6.780 | 6.780 | 3,417,460 |
| 2024-06-18 | 6.630 | 6.920 | 6.600 | 6.900 | 6.900 | 4,903,520 |
| 2024-06-17 | 6.670 | 6.760 | 6.620 | 6.640 | 6.640 | 2,286,200 |
| 2024-06-14 | 6.860 | 6.860 | 6.660 | 6.710 | 6.710 | 2,636,930 |
| 2024-06-13 | 6.950 | 6.950 | 6.740 | 6.780 | 6.780 | 3,863,700 |
| 2024-06-12 | 6.750 | 6.990 | 6.690 | 6.900 | 6.900 | 4,927,830 |
| 2024-06-11 | 6.860 | 6.860 | 6.600 | 6.730 | 6.730 | 4,211,411 |
| 2024-06-07 | 6.560 | 6.930 | 6.560 | 6.870 | 6.870 | 5,879,500 |
| 2024-06-06 | 7.040 | 7.170 | 6.450 | 6.530 | 6.530 | 7,314,509 |
| 2024-06-05 | 7.270 | 7.280 | 7.020 | 7.040 | 7.040 | 3,252,300 |
| 2024-06-04 | 7.290 | 7.290 | 7.020 | 7.220 | 7.220 | 3,726,851 |
| 2024-06-03 | 7.470 | 7.490 | 7.150 | 7.230 | 7.230 | 5,186,210 |
| 2024-05-31 | 7.400 | 7.530 | 7.350 | 7.440 | 7.440 | 3,659,290 |
| 2024-05-30 | 7.670 | 7.670 | 7.360 | 7.400 | 7.400 | 6,306,720 |
| 2024-05-29 | 7.620 | 7.780 | 7.380 | 7.680 | 7.680 | 9,743,413 |
| 2024-05-28 | 8.120 | 8.290 | 7.430 | 7.620 | 7.620 | 9,467,020 |
| 2024-05-27 | 8.400 | 8.440 | 8.110 | 8.220 | 8.220 | 9,235,100 |
| 2024-05-24 | 8.200 | 8.740 | 8.100 | 8.480 | 8.480 | 14,427,410 |
| 2024-05-23 | 8.050 | 8.800 | 7.950 | 8.290 | 8.290 | 14,493,488 |
| 2024-05-22 | 8.120 | 8.190 | 8.020 | 8.110 | 8.110 | 6,981,347 |
| 2024-05-21 | 8.040 | 8.270 | 7.880 | 8.240 | 8.240 | 9,762,457 |
| 2024-05-20 | 8.120 | 8.180 | 8.000 | 8.110 | 8.110 | 8,675,460 |
| 2024-05-17 | 8.400 | 8.560 | 7.910 | 8.080 | 8.080 | 15,183,962 |
| 2024-05-16 | 8.820 | 9.090 | 8.320 | 8.420 | 8.420 | 16,844,631 |
| 2024-05-15 | 8.550 | 9.100 | 8.400 | 8.960 | 8.960 | 18,540,962 |
| 2024-05-14 | 8.220 | 9.490 | 8.220 | 8.780 | 8.780 | 22,175,581 |
| 2024-05-13 | 8.340 | 9.000 | 7.990 | 8.720 | 8.720 | 27,076,611 |
| 2024-05-10 | 7.640 | 8.360 | 7.450 | 8.360 | 8.360 | 13,105,727 |
| 2024-05-09 | 7.500 | 7.650 | 7.470 | 7.600 | 7.600 | 5,617,960 |
| 2024-05-08 | 7.520 | 7.730 | 7.410 | 7.530 | 7.530 | 7,619,870 |
| 2024-05-07 | 7.540 | 7.580 | 7.440 | 7.530 | 7.530 | 5,195,160 |
| 2024-05-06 | 7.330 | 7.620 | 7.330 | 7.530 | 7.530 | 7,803,960 |
| 2024-04-30 | 7.640 | 7.640 | 7.280 | 7.290 | 7.290 | 9,103,350 |
| 2024-04-29 | 7.280 | 7.680 | 7.280 | 7.660 | 7.660 | 8,834,010 |
| 2024-04-26 | 7.220 | 7.410 | 7.160 | 7.370 | 7.370 | 8,272,740 |
| 2024-04-25 | 7.210 | 7.430 | 7.210 | 7.220 | 7.220 | 6,326,430 |
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.