Xingguang Agricultural Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.470	8.580	8.390	8.550	8.550	1,622,830
2023-10-26	8.560	8.560	8.380	8.450	8.450	1,511,000
2023-10-25	8.360	8.570	8.330	8.550	8.550	2,356,060
2023-10-24	8.120	8.330	8.070	8.310	8.310	1,934,303
2023-10-23	8.240	8.290	8.000	8.050	8.050	1,923,360
2023-10-20	8.230	8.380	8.200	8.220	8.220	1,340,700
2023-10-19	8.250	8.440	8.200	8.250	8.250	1,983,120
2023-10-18	8.440	8.480	8.290	8.300	8.300	1,804,479
2023-10-17	8.610	8.660	8.400	8.450	8.450	2,012,000
2023-10-16	8.600	8.720	8.490	8.610	8.610	2,123,004
2023-10-13	8.670	8.760	8.560	8.590	8.590	2,015,460
2023-10-12	8.780	8.810	8.660	8.710	8.710	2,066,480
2023-10-11	8.890	8.890	8.720	8.760	8.760	2,260,450
2023-10-10	8.880	8.930	8.820	8.840	8.840	2,011,380
2023-10-09	9.110	9.110	8.760	8.830	8.830	3,313,024
2023-09-28	9.100	9.170	9.010	9.080	9.080	2,812,460
2023-09-27	8.860	9.160	8.770	9.020	9.020	3,617,920
2023-09-26	8.790	8.920	8.710	8.820	8.820	2,471,778
2023-09-25	8.780	8.940	8.690	8.730	8.730	2,324,970
2023-09-22	8.570	8.800	8.520	8.770	8.770	2,174,088
2023-09-21	8.550	8.650	8.530	8.570	8.570	1,406,388
2023-09-20	8.710	8.710	8.550	8.630	8.630	1,450,650
2023-09-19	8.810	8.870	8.680	8.710	8.710	2,084,600
2023-09-18	8.600	8.890	8.540	8.800	8.800	3,194,583
2023-09-15	8.680	8.690	8.520	8.610	8.610	1,378,900
2023-09-14	8.700	8.720	8.550	8.600	8.600	1,621,700
2023-09-13	8.880	8.920	8.620	8.700	8.700	2,062,590
2023-09-12	8.980	8.990	8.860	8.880	8.880	1,664,840
2023-09-11	8.950	9.060	8.820	8.990	8.990	2,098,790
2023-09-08	8.950	8.990	8.890	8.910	8.910	1,327,700
2023-09-07	9.110	9.130	8.900	8.930	8.930	1,916,250
2023-09-06	9.080	9.100	8.960	9.070	9.070	1,444,510
2023-09-05	9.140	9.170	9.030	9.050	9.050	1,443,761
2023-09-04	9.060	9.150	8.900	9.140	9.140	2,421,790
2023-09-01	9.100	9.140	8.900	8.960	8.960	2,574,800
2023-08-31	9.260	9.320	9.000	9.080	9.080	4,092,900
2023-08-30	9.200	9.320	9.110	9.210	9.210	3,148,000
2023-08-29	8.910	9.230	8.840	9.200	9.200	3,627,207
2023-08-28	9.250	9.250	8.840	8.860	8.860	2,660,330
2023-08-25	8.860	9.070	8.690	8.740	8.740	2,535,607
2023-08-24	9.230	9.230	8.710	8.850	8.850	2,639,890
2023-08-23	9.000	9.000	8.820	8.840	8.840	2,278,933
2023-08-22	9.140	9.220	8.890	9.030	9.030	2,577,603
2023-08-21	9.160	9.270	9.100	9.110	9.110	2,097,030
2023-08-18	9.180	9.340	9.120	9.170	9.170	2,950,100
2023-08-17	8.960	9.210	8.850	9.210	9.210	3,252,300
2023-08-16	9.110	9.120	8.930	8.930	8.930	2,804,034
2023-08-15	9.100	9.290	9.050	9.140	9.140	4,722,979
2023-08-14	9.000	9.090	8.930	9.060	9.060	2,496,746
2023-08-11	9.210	9.210	9.000	9.000	9.000	3,107,733
2023-08-10	9.190	9.230	9.150	9.170	9.170	1,617,900
2023-08-09	9.260	9.260	9.130	9.150	9.150	2,585,600
2023-08-08	9.360	9.400	9.240	9.280	9.280	2,738,737
2023-08-07	9.390	9.440	9.300	9.360	9.360	2,182,330
2023-08-04	9.500	9.570	9.340	9.360	9.360	2,460,600
2023-08-03	9.580	9.580	9.380	9.410	9.410	3,392,400
2023-08-02	9.510	9.630	9.490	9.550	9.550	2,543,860
2023-08-01	9.530	9.680	9.520	9.540	9.540	3,131,100
2023-07-31	9.630	9.730	9.510	9.580	9.580	3,943,300
2023-07-28	9.600	9.730	9.490	9.600	9.600	3,854,540

← NewerPage 13 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.