Xingguang Agricultural Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.310	9.540	8.740	8.820	8.820	8,542,839
2024-01-19	9.560	9.560	9.280	9.360	9.360	6,475,599
2024-01-18	9.630	9.640	9.110	9.450	9.450	10,891,981
2024-01-17	9.850	9.860	9.570	9.580	9.580	6,207,700
2024-01-16	9.890	9.910	9.640	9.820	9.820	8,334,858
2024-01-15	9.800	10.080	9.800	9.890	9.890	8,370,100
2024-01-12	10.030	10.120	9.810	9.870	9.870	8,990,644
2024-01-11	9.900	10.080	9.850	10.030	10.030	8,693,798
2024-01-10	10.090	10.250	9.930	9.940	9.940	9,752,860
2024-01-09	9.990	10.290	9.960	10.130	10.130	11,372,285
2024-01-08	10.100	10.290	9.910	9.940	9.940	10,625,599
2024-01-05	10.580	10.650	10.040	10.090	10.090	18,562,746
2024-01-04	10.440	10.750	10.350	10.530	10.530	18,091,495
2024-01-03	10.780	10.780	10.250	10.420	10.420	23,509,884
2024-01-02	10.760	10.940	10.620	10.850	10.850	23,973,090
2023-12-29	10.830	10.990	10.700	10.730	10.730	32,929,981
2023-12-28	10.630	10.820	10.370	10.650	10.650	35,592,011
2023-12-27	10.600	11.170	10.240	11.020	11.020	50,811,775
2023-12-26	10.900	11.290	10.590	10.670	10.670	55,349,555
2023-12-25	11.750	11.880	11.750	11.750	11.750	9,459,900
2023-12-22	15.520	15.950	13.050	13.050	13.050	64,177,138
2023-12-21	13.500	14.500	13.500	14.500	14.500	52,004,280
2023-12-20	13.180	13.180	13.180	13.180	13.180	9,388,375
2023-12-19	11.480	11.980	10.690	11.980	11.980	33,038,529
2023-12-18	10.890	10.890	10.890	10.890	10.890	3,750,619
2023-12-15	9.240	9.900	9.200	9.900	9.900	4,080,686
2023-12-14	8.790	9.000	8.760	9.000	9.000	3,551,700
2023-12-13	8.670	8.870	8.620	8.750	8.750	2,260,990
2023-12-12	8.640	8.700	8.530	8.640	8.640	2,405,160
2023-12-11	8.500	8.690	8.380	8.630	8.630	3,696,010
2023-12-08	8.750	8.830	8.510	8.520	8.520	2,394,610
2023-12-07	8.820	8.850	8.680	8.740	8.740	2,026,760
2023-12-06	8.710	8.910	8.700	8.840	8.840	2,071,700
2023-12-05	8.880	8.880	8.720	8.740	8.740	1,841,470
2023-12-04	8.880	8.950	8.810	8.890	8.890	2,007,525
2023-12-01	8.870	8.920	8.770	8.870	8.870	1,758,800
2023-11-30	8.940	9.010	8.770	8.850	8.850	2,201,400
2023-11-29	9.050	9.060	8.920	8.980	8.980	2,061,650
2023-11-28	8.900	9.060	8.860	9.030	9.030	2,380,596
2023-11-27	8.810	8.920	8.770	8.870	8.870	2,253,690
2023-11-24	8.930	8.940	8.790	8.810	8.810	1,533,390
2023-11-23	8.790	8.990	8.790	8.930	8.930	1,810,800
2023-11-22	8.890	8.970	8.810	8.830	8.830	1,860,874
2023-11-21	8.980	9.040	8.840	8.890	8.890	1,675,808
2023-11-20	8.920	9.010	8.850	9.010	9.010	2,216,170
2023-11-17	8.820	8.920	8.770	8.880	8.880	1,605,760
2023-11-16	8.880	8.890	8.790	8.820	8.820	1,803,833
2023-11-15	8.940	8.950	8.760	8.860	8.860	1,711,840
2023-11-14	8.840	8.900	8.790	8.860	8.860	1,980,610
2023-11-13	8.700	8.840	8.700	8.840	8.840	2,326,500
2023-11-10	8.660	8.720	8.600	8.650	8.650	2,244,900
2023-11-09	8.770	8.800	8.640	8.660	8.660	1,938,050
2023-11-08	8.780	8.840	8.690	8.770	8.770	2,011,446
2023-11-07	8.760	8.790	8.680	8.750	8.750	2,116,227
2023-11-06	8.690	8.770	8.640	8.760	8.760	2,649,637
2023-11-03	8.510	8.730	8.510	8.640	8.640	1,977,800
2023-11-02	8.560	8.650	8.490	8.520	8.520	2,124,870
2023-11-01	8.440	8.600	8.380	8.550	8.550	2,346,853
2023-10-31	8.520	8.540	8.360	8.470	8.470	2,801,417
2023-10-30	8.540	8.540	8.390	8.490	8.490	2,689,013

← NewerPage 12 of 21 · 1,216 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.