Xingguang Agricultural Mach historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.020	8.180	7.980	8.070	8.070	1,738,152
2023-04-26	7.910	8.090	7.900	8.070	8.070	1,643,834
2023-04-25	8.150	8.150	7.780	7.950	7.950	2,729,640
2023-04-24	8.190	8.190	8.010	8.130	8.130	2,275,783
2023-04-21	8.430	8.500	8.190	8.190	8.190	2,693,600
2023-04-20	8.670	8.670	8.310	8.440	8.440	2,893,407
2023-04-19	8.610	8.700	8.450	8.640	8.640	2,904,170
2023-04-18	8.760	8.770	8.560	8.570	8.570	2,187,240
2023-04-17	8.650	8.750	8.560	8.720	8.720	1,511,450
2023-04-14	8.720	8.800	8.660	8.690	8.690	1,886,712
2023-04-13	8.820	8.840	8.650	8.680	8.680	2,636,430
2023-04-12	8.780	8.830	8.710	8.820	8.820	1,784,193
2023-04-11	8.660	8.770	8.560	8.770	8.770	3,116,000
2023-04-10	8.870	8.930	8.650	8.710	8.710	3,251,913
2023-04-07	8.850	8.890	8.790	8.880	8.880	1,736,460
2023-04-06	8.820	8.930	8.770	8.850	8.850	3,196,451
2023-04-04	9.000	9.010	8.730	8.820	8.820	3,514,500
2023-04-03	8.930	8.990	8.820	8.990	8.990	3,341,570
2023-03-31	8.980	9.050	8.900	8.930	8.930	2,455,433
2023-03-30	9.160	9.230	8.890	8.900	8.900	4,303,347
2023-03-29	9.220	9.290	9.130	9.160	9.160	3,356,861
2023-03-28	9.370	9.430	9.210	9.300	9.300	4,086,388
2023-03-27	9.500	9.510	9.310	9.330	9.330	5,385,219
2023-03-24	9.410	9.460	9.230	9.270	9.270	4,914,420
2023-03-23	9.410	9.500	9.280	9.390	9.390	6,270,085
2023-03-22	9.580	9.950	9.420	9.520	9.520	9,633,496
2023-03-21	9.450	9.610	9.350	9.570	9.570	12,800,757
2023-03-20	9.670	9.720	9.350	9.390	9.390	15,282,343
2023-03-17	10.210	10.220	9.550	9.720	9.720	26,859,572
2023-03-16	8.660	9.490	8.650	9.490	9.490	5,848,610
2023-03-15	8.570	8.680	8.530	8.630	8.630	1,402,780
2023-03-14	8.710	8.730	8.410	8.510	8.510	2,393,200
2023-03-13	8.710	8.870	8.630	8.710	8.710	1,674,760
2023-03-10	8.880	8.900	8.750	8.780	8.780	1,835,985
2023-03-09	9.090	9.090	8.880	8.900	8.900	1,786,585
2023-03-08	8.890	9.080	8.850	9.080	9.080	1,886,538
2023-03-07	9.060	9.150	8.900	8.900	8.900	2,186,305
2023-03-06	9.170	9.250	9.090	9.120	9.120	2,054,150
2023-03-03	9.160	9.200	9.090	9.160	9.160	1,752,810
2023-03-02	9.300	9.310	9.120	9.160	9.160	2,662,691
2023-03-01	9.180	9.310	9.110	9.280	9.280	3,546,400
2023-02-28	9.020	9.170	8.950	9.170	9.170	2,790,917
2023-02-27	9.050	9.050	8.930	8.950	8.950	1,966,170
2023-02-24	9.080	9.130	8.980	9.060	9.060	1,942,430
2023-02-23	9.170	9.180	9.040	9.070	9.070	2,527,524
2023-02-22	9.200	9.200	9.080	9.120	9.120	2,113,143
2023-02-21	9.140	9.220	9.060	9.150	9.150	2,643,674
2023-02-20	9.200	9.210	9.030	9.140	9.140	2,518,777
2023-02-17	9.110	9.250	9.060	9.120	9.120	2,499,672
2023-02-16	9.350	9.460	9.050	9.110	9.110	4,498,837
2023-02-15	9.520	9.550	9.330	9.380	9.380	4,431,072
2023-02-14	9.800	9.890	9.440	9.460	9.460	8,543,033
2023-02-13	9.830	9.870	9.640	9.730	9.730	4,118,680
2023-02-10	9.570	9.730	9.550	9.660	9.660	3,489,739
2023-02-09	9.570	9.660	9.500	9.580	9.580	4,729,268
2023-02-08	9.750	9.770	9.600	9.660	9.660	4,545,030
2023-02-07	9.570	9.780	9.500	9.780	9.780	5,999,817
2023-02-06	9.550	9.650	9.310	9.500	9.500	6,895,260
2023-02-03	9.360	9.580	9.190	9.500	9.500	9,240,311
2023-02-02	9.220	9.340	9.130	9.300	9.300	4,782,500

← NewerPage 15 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.