Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 9.130 | 9.250 | 9.060 | 9.210 | 9.210 | 4,940,990 |
| 2023-01-31 | 8.990 | 9.090 | 8.930 | 9.070 | 9.070 | 4,670,800 |
| 2023-01-30 | 8.730 | 9.120 | 8.720 | 8.990 | 8.990 | 8,350,721 |
| 2023-01-20 | 8.560 | 8.740 | 8.560 | 8.720 | 8.720 | 3,702,530 |
| 2023-01-19 | 8.470 | 8.580 | 8.430 | 8.550 | 8.550 | 2,863,291 |
| 2023-01-18 | 8.370 | 8.600 | 8.330 | 8.500 | 8.500 | 4,290,640 |
| 2023-01-17 | 8.400 | 8.490 | 8.290 | 8.340 | 8.340 | 2,675,000 |
| 2023-01-16 | 8.310 | 8.420 | 8.280 | 8.400 | 8.400 | 2,587,139 |
| 2023-01-13 | 8.480 | 8.480 | 8.250 | 8.350 | 8.350 | 3,136,480 |
| 2023-01-12 | 8.410 | 8.500 | 8.310 | 8.470 | 8.470 | 2,700,350 |
| 2023-01-11 | 8.490 | 8.550 | 8.400 | 8.410 | 8.410 | 2,685,861 |
| 2023-01-10 | 8.650 | 8.680 | 8.480 | 8.500 | 8.500 | 2,465,440 |
| 2023-01-09 | 8.680 | 8.760 | 8.590 | 8.650 | 8.650 | 2,737,650 |
| 2023-01-06 | 8.720 | 8.800 | 8.610 | 8.680 | 8.680 | 3,689,300 |
| 2023-01-05 | 8.830 | 8.830 | 8.630 | 8.750 | 8.750 | 3,353,080 |
| 2023-01-04 | 8.830 | 8.910 | 8.710 | 8.810 | 8.810 | 3,463,080 |
| 2023-01-03 | 8.590 | 8.840 | 8.590 | 8.830 | 8.830 | 3,803,866 |
| 2022-12-30 | 8.530 | 8.610 | 8.470 | 8.600 | 8.600 | 2,910,524 |
| 2022-12-29 | 8.660 | 8.740 | 8.510 | 8.510 | 8.510 | 4,050,000 |
| 2022-12-28 | 9.030 | 9.040 | 8.640 | 8.730 | 8.730 | 5,553,510 |
| 2022-12-27 | 8.960 | 9.110 | 8.780 | 9.050 | 9.050 | 7,853,643 |
| 2022-12-26 | 8.770 | 9.390 | 8.730 | 8.980 | 8.980 | 12,847,481 |
| 2022-12-23 | 8.900 | 9.050 | 8.440 | 8.570 | 8.570 | 10,561,028 |
| 2022-12-22 | 9.000 | 9.200 | 8.650 | 9.170 | 9.170 | 9,352,099 |
| 2022-12-21 | 10.000 | 10.050 | 8.980 | 8.980 | 8.980 | 13,148,400 |
| 2022-12-20 | 9.940 | 10.240 | 9.910 | 9.980 | 9.980 | 6,672,744 |
| 2022-12-19 | 10.290 | 10.290 | 10.030 | 10.040 | 10.040 | 6,230,879 |
| 2022-12-16 | 10.280 | 10.340 | 10.000 | 10.320 | 10.320 | 8,279,268 |
| 2022-12-15 | 10.100 | 10.480 | 9.970 | 10.370 | 10.370 | 15,995,900 |
| 2022-12-14 | 10.260 | 10.300 | 9.960 | 10.180 | 10.180 | 11,749,129 |
| 2022-12-13 | 10.540 | 10.600 | 10.040 | 10.200 | 10.200 | 21,133,184 |
| 2022-12-12 | 9.500 | 10.440 | 9.500 | 10.440 | 10.440 | 21,252,295 |
| 2022-12-09 | 9.890 | 9.900 | 9.450 | 9.490 | 9.490 | 8,992,887 |
| 2022-12-08 | 10.020 | 10.180 | 9.760 | 9.830 | 9.830 | 11,672,548 |
| 2022-12-07 | 9.670 | 10.580 | 9.550 | 10.190 | 10.190 | 19,761,990 |
| 2022-12-06 | 9.500 | 9.940 | 9.490 | 9.760 | 9.760 | 11,870,454 |
| 2022-12-05 | 9.450 | 9.590 | 9.350 | 9.550 | 9.550 | 5,885,766 |
| 2022-12-02 | 9.620 | 9.690 | 9.420 | 9.470 | 9.470 | 8,377,180 |
| 2022-12-01 | 9.570 | 9.790 | 9.480 | 9.710 | 9.710 | 9,764,086 |
| 2022-11-30 | 9.480 | 10.070 | 9.440 | 9.660 | 9.660 | 10,738,945 |
| 2022-11-29 | 9.540 | 9.660 | 9.400 | 9.550 | 9.550 | 10,184,128 |
| 2022-11-28 | 9.600 | 9.660 | 9.350 | 9.530 | 9.530 | 12,041,589 |
| 2022-11-25 | 9.500 | 10.140 | 9.290 | 9.900 | 9.900 | 19,097,427 |
| 2022-11-24 | 9.470 | 9.700 | 9.410 | 9.500 | 9.500 | 9,340,656 |
| 2022-11-23 | 9.360 | 9.640 | 9.330 | 9.540 | 9.540 | 11,519,610 |
| 2022-11-22 | 9.600 | 9.670 | 9.270 | 9.330 | 9.330 | 12,978,708 |
| 2022-11-21 | 9.320 | 9.840 | 9.320 | 9.730 | 9.730 | 17,354,613 |
| 2022-11-18 | 9.800 | 9.870 | 9.380 | 9.380 | 9.380 | 15,439,821 |
| 2022-11-17 | 9.940 | 10.070 | 9.620 | 9.760 | 9.760 | 17,160,292 |
| 2022-11-16 | 9.910 | 10.140 | 9.820 | 10.070 | 10.070 | 21,094,726 |
| 2022-11-15 | 9.900 | 10.780 | 9.600 | 10.220 | 10.220 | 32,221,652 |
| 2022-11-14 | 10.680 | 10.980 | 10.530 | 10.530 | 10.530 | 28,765,370 |
| 2022-11-11 | 11.220 | 12.350 | 10.690 | 11.700 | 11.700 | 51,258,747 |
| 2022-11-10 | 11.210 | 11.230 | 10.720 | 11.230 | 11.230 | 34,732,091 |
| 2022-11-09 | 9.500 | 10.210 | 9.260 | 10.210 | 10.210 | 10,592,855 |
| 2022-11-08 | 8.370 | 9.280 | 8.370 | 9.280 | 9.280 | 7,141,518 |
| 2022-11-07 | 8.300 | 8.500 | 8.300 | 8.440 | 8.440 | 2,654,754 |
| 2022-11-04 | 8.310 | 8.420 | 8.250 | 8.310 | 8.310 | 2,917,900 |
| 2022-11-03 | 8.250 | 8.380 | 8.140 | 8.320 | 8.320 | 2,156,085 |
| 2022-11-02 | 8.270 | 8.400 | 8.180 | 8.290 | 8.290 | 2,571,292 |
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.