Xingguang Agricultural Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.700	9.900	9.690	9.710	9.710	3,214,900
2023-07-26	9.920	9.950	9.660	9.740	9.740	5,342,650
2023-07-25	9.980	10.160	9.880	10.030	10.030	5,623,260
2023-07-24	10.020	10.300	9.930	9.980	9.980	7,192,160
2023-07-21	10.300	10.690	10.100	10.140	10.140	10,770,500
2023-07-20	10.530	10.770	10.300	10.330	10.330	12,448,470
2023-07-19	10.950	10.970	10.470	10.510	10.510	19,418,723
2023-07-18	10.080	10.980	9.880	10.980	10.980	17,617,883
2023-07-17	9.670	10.070	9.630	9.980	9.980	7,545,190
2023-07-14	9.850	9.990	9.630	9.650	9.650	8,195,010
2023-07-13	10.110	10.140	9.750	9.860	9.860	10,202,715
2023-07-12	9.960	10.450	9.860	10.160	10.160	12,658,173
2023-07-11	9.860	10.110	9.750	9.980	9.980	9,100,630
2023-07-10	9.980	10.150	9.740	9.880	9.880	9,901,202
2023-07-07	9.800	10.300	9.690	10.050	10.050	12,106,389
2023-07-06	9.570	10.010	9.550	9.880	9.880	11,406,110
2023-07-05	10.120	10.150	9.540	9.580	9.580	15,988,289
2023-07-04	9.840	10.350	9.770	10.280	10.280	12,310,880
2023-07-03	9.620	10.040	9.560	9.890	9.890	10,242,723
2023-06-30	9.420	9.850	9.400	9.620	9.620	11,038,515
2023-06-29	9.310	9.600	9.090	9.420	9.420	10,730,560
2023-06-28	9.170	9.800	9.020	9.380	9.380	13,034,171
2023-06-27	8.950	9.210	8.770	9.190	9.190	10,769,514
2023-06-26	8.850	9.700	8.850	9.000	9.000	16,346,594
2023-06-21	8.950	9.280	8.820	8.820	8.820	10,031,700
2023-06-20	9.390	9.390	8.800	9.070	9.070	16,743,289
2023-06-19	8.520	9.160	8.450	9.160	9.160	4,006,332
2023-06-16	8.270	8.440	8.200	8.330	8.330	1,861,350
2023-06-15	8.310	8.310	8.150	8.240	8.240	1,613,180
2023-06-14	8.220	8.320	8.100	8.300	8.300	2,052,173
2023-06-13	8.340	8.340	8.210	8.220	8.220	1,164,524
2023-06-12	8.200	8.350	8.070	8.330	8.330	1,399,013
2023-06-09	8.280	8.350	8.160	8.180	8.180	1,519,400
2023-06-08	8.360	8.450	8.270	8.280	8.280	1,448,619
2023-06-07	8.320	8.440	8.250	8.400	8.400	1,186,660
2023-06-06	8.560	8.570	8.300	8.310	8.310	1,778,930
2023-06-05	8.550	8.640	8.490	8.530	8.530	1,256,913
2023-06-02	8.560	8.650	8.540	8.610	8.610	1,365,003
2023-06-01	8.640	8.670	8.500	8.540	8.540	1,885,960
2023-05-31	8.640	8.740	8.600	8.680	8.680	1,456,094
2023-05-30	8.700	8.760	8.580	8.680	8.680	1,750,230
2023-05-29	8.780	8.860	8.650	8.650	8.650	1,671,268
2023-05-26	8.840	8.840	8.600	8.770	8.770	2,024,700
2023-05-25	8.790	8.870	8.680	8.760	8.760	2,444,200
2023-05-24	8.730	8.890	8.620	8.800	8.800	3,090,330
2023-05-23	8.880	8.900	8.710	8.730	8.730	2,553,490
2023-05-22	8.670	8.870	8.600	8.830	8.830	2,900,161
2023-05-19	8.690	8.770	8.580	8.650	8.650	2,279,390
2023-05-18	8.560	8.800	8.500	8.720	8.720	3,395,710
2023-05-17	8.300	8.560	8.250	8.550	8.550	2,708,790
2023-05-16	8.600	8.600	8.230	8.310	8.310	3,598,531
2023-05-15	8.590	8.640	8.400	8.580	8.580	3,001,107
2023-05-12	8.470	8.620	8.400	8.560	8.560	3,638,560
2023-05-11	8.350	8.530	8.280	8.500	8.500	2,934,184
2023-05-10	8.260	8.410	8.220	8.300	8.300	1,683,590
2023-05-09	8.390	8.450	8.260	8.260	8.260	2,150,590
2023-05-08	8.500	8.560	8.340	8.430	8.430	1,640,930
2023-05-05	8.530	8.550	8.360	8.440	8.440	1,633,393
2023-05-04	8.370	8.530	8.340	8.520	8.520	2,337,722
2023-04-28	8.090	8.450	8.080	8.410	8.410	2,891,788

← NewerPage 14 of 21 · 1,212 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.