Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.210 | 7.430 | 7.210 | 7.220 | 7.220 | 6,326,430 |
| 2024-04-24 | 7.210 | 7.300 | 7.150 | 7.260 | 7.260 | 6,045,959 |
| 2024-04-23 | 7.450 | 7.530 | 7.200 | 7.220 | 7.220 | 5,952,789 |
| 2024-04-22 | 7.320 | 7.330 | 6.900 | 7.210 | 7.210 | 8,034,731 |
| 2024-04-19 | 7.440 | 7.870 | 7.360 | 7.370 | 7.370 | 9,825,715 |
| 2024-04-18 | 7.900 | 7.920 | 7.420 | 7.670 | 7.670 | 12,667,434 |
| 2024-04-17 | 7.170 | 8.300 | 7.170 | 7.980 | 7.980 | 17,439,690 |
| 2024-04-16 | 8.600 | 8.630 | 7.970 | 7.970 | 7.970 | 6,673,700 |
| 2024-04-15 | 9.000 | 9.220 | 8.590 | 8.850 | 8.850 | 23,943,393 |
| 2024-04-12 | 8.380 | 9.220 | 8.260 | 9.220 | 9.220 | 16,204,484 |
| 2024-04-11 | 8.740 | 8.890 | 8.320 | 8.380 | 8.380 | 20,350,603 |
| 2024-04-10 | 8.580 | 8.950 | 8.550 | 8.950 | 8.950 | 18,177,644 |
| 2024-04-09 | 8.220 | 8.430 | 7.940 | 8.140 | 8.140 | 10,880,495 |
| 2024-04-08 | 9.050 | 9.050 | 8.320 | 8.320 | 8.320 | 13,565,117 |
| 2024-04-03 | 9.680 | 9.740 | 9.230 | 9.240 | 9.240 | 10,898,478 |
| 2024-04-02 | 9.590 | 9.690 | 9.410 | 9.670 | 9.670 | 13,763,040 |
| 2024-04-01 | 9.450 | 9.710 | 9.370 | 9.600 | 9.600 | 17,226,376 |
| 2024-03-29 | 9.150 | 9.700 | 8.900 | 9.650 | 9.650 | 12,882,437 |
| 2024-03-28 | 8.890 | 9.370 | 8.580 | 9.190 | 9.190 | 14,344,106 |
| 2024-03-27 | 8.970 | 9.800 | 8.970 | 9.100 | 9.100 | 14,932,234 |
| 2024-03-26 | 9.210 | 9.210 | 8.730 | 8.950 | 8.950 | 14,230,677 |
| 2024-03-25 | 9.650 | 9.730 | 9.280 | 9.340 | 9.340 | 18,133,769 |
| 2024-03-22 | 9.500 | 10.270 | 9.210 | 9.890 | 9.890 | 30,698,670 |
| 2024-03-21 | 9.770 | 10.020 | 9.470 | 9.560 | 9.560 | 23,618,069 |
| 2024-03-20 | 10.680 | 10.680 | 9.820 | 9.870 | 9.870 | 40,594,971 |
| 2024-03-19 | 8.910 | 9.820 | 8.880 | 9.820 | 9.820 | 20,112,757 |
| 2024-03-18 | 8.980 | 9.020 | 8.750 | 8.930 | 8.930 | 17,064,543 |
| 2024-03-15 | 8.770 | 9.190 | 8.390 | 8.980 | 8.980 | 20,692,680 |
| 2024-03-14 | 8.970 | 9.220 | 8.640 | 8.920 | 8.920 | 26,200,259 |
| 2024-03-13 | 8.680 | 8.690 | 8.470 | 8.640 | 8.640 | 15,842,147 |
| 2024-03-12 | 8.790 | 8.910 | 8.530 | 8.640 | 8.640 | 22,266,257 |
| 2024-03-11 | 9.120 | 9.290 | 8.660 | 8.900 | 8.900 | 28,575,154 |
| 2024-03-08 | 9.500 | 10.040 | 9.160 | 9.210 | 9.210 | 44,700,453 |
| 2024-03-07 | 8.240 | 9.130 | 8.240 | 9.130 | 9.130 | 22,750,757 |
| 2024-03-06 | 7.790 | 8.590 | 7.790 | 8.300 | 8.300 | 24,722,304 |
| 2024-03-05 | 8.540 | 8.840 | 8.190 | 8.200 | 8.200 | 37,945,996 |
| 2024-03-04 | 7.620 | 8.040 | 7.610 | 8.040 | 8.040 | 9,533,934 |
| 2024-03-01 | 7.300 | 7.420 | 7.130 | 7.310 | 7.310 | 11,948,930 |
| 2024-02-29 | 6.700 | 7.320 | 6.700 | 7.300 | 7.300 | 16,503,985 |
| 2024-02-28 | 7.900 | 7.950 | 7.160 | 7.160 | 7.160 | 22,345,774 |
| 2024-02-27 | 7.800 | 8.190 | 7.760 | 7.960 | 7.960 | 23,513,006 |
| 2024-02-26 | 7.170 | 7.740 | 7.170 | 7.740 | 7.740 | 13,200,866 |
| 2024-02-23 | 6.750 | 7.040 | 6.650 | 7.040 | 7.040 | 15,322,538 |
| 2024-02-22 | 6.420 | 6.980 | 6.360 | 6.750 | 6.750 | 16,462,265 |
| 2024-02-21 | 6.050 | 6.710 | 6.020 | 6.390 | 6.390 | 16,453,811 |
| 2024-02-20 | 5.770 | 6.130 | 5.770 | 6.130 | 6.130 | 12,354,136 |
| 2024-02-19 | 5.630 | 5.910 | 5.510 | 5.900 | 5.900 | 17,199,664 |
| 2024-02-08 | 5.100 | 5.770 | 4.960 | 5.680 | 5.680 | 28,608,274 |
| 2024-02-07 | 6.120 | 6.120 | 5.510 | 5.510 | 5.510 | 16,137,909 |
| 2024-02-06 | 5.990 | 6.330 | 5.940 | 6.120 | 6.120 | 15,278,207 |
| 2024-02-05 | 7.370 | 7.490 | 6.600 | 6.600 | 6.600 | 7,725,400 |
| 2024-02-02 | 7.790 | 8.040 | 7.130 | 7.330 | 7.330 | 8,550,763 |
| 2024-02-01 | 8.000 | 8.030 | 7.640 | 7.760 | 7.760 | 7,766,540 |
| 2024-01-31 | 8.380 | 8.610 | 7.970 | 8.000 | 8.000 | 10,763,565 |
| 2024-01-30 | 8.810 | 8.980 | 8.520 | 8.530 | 8.530 | 8,505,200 |
| 2024-01-29 | 9.160 | 9.160 | 8.760 | 8.820 | 8.820 | 7,768,471 |
| 2024-01-26 | 9.080 | 9.350 | 9.040 | 9.140 | 9.140 | 7,764,900 |
| 2024-01-25 | 8.800 | 9.090 | 8.750 | 9.070 | 9.070 | 8,042,111 |
| 2024-01-24 | 8.760 | 9.070 | 8.590 | 8.840 | 8.840 | 8,744,800 |
| 2024-01-23 | 8.880 | 8.970 | 8.510 | 8.660 | 8.660 | 7,526,300 |
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.