Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.900 | 8.270 | 7.820 | 8.220 | 8.220 | 3,967,610 |
| 2022-10-31 | 7.650 | 7.930 | 7.570 | 7.820 | 7.820 | 2,192,200 |
| 2022-10-28 | 8.010 | 8.070 | 7.640 | 7.650 | 7.650 | 1,708,400 |
| 2022-10-27 | 8.020 | 8.100 | 7.940 | 8.010 | 8.010 | 1,359,950 |
| 2022-10-26 | 7.910 | 8.090 | 7.910 | 8.050 | 8.050 | 1,371,850 |
| 2022-10-25 | 7.830 | 7.950 | 7.690 | 7.900 | 7.900 | 1,599,400 |
| 2022-10-24 | 7.930 | 8.130 | 7.800 | 7.830 | 7.830 | 1,762,640 |
| 2022-10-21 | 8.000 | 8.050 | 7.910 | 7.940 | 7.940 | 1,275,180 |
| 2022-10-20 | 8.080 | 8.120 | 7.890 | 7.960 | 7.960 | 1,615,400 |
| 2022-10-19 | 8.170 | 8.200 | 8.050 | 8.080 | 8.080 | 1,816,300 |
| 2022-10-18 | 8.050 | 8.310 | 8.010 | 8.140 | 8.140 | 2,920,849 |
| 2022-10-17 | 7.850 | 8.080 | 7.770 | 8.050 | 8.050 | 2,678,260 |
| 2022-10-14 | 7.800 | 7.890 | 7.710 | 7.870 | 7.870 | 2,284,705 |
| 2022-10-13 | 7.550 | 7.920 | 7.480 | 7.810 | 7.810 | 3,267,314 |
| 2022-10-12 | 7.420 | 7.560 | 7.310 | 7.540 | 7.540 | 1,946,889 |
| 2022-10-11 | 7.340 | 7.400 | 7.150 | 7.400 | 7.400 | 1,443,449 |
| 2022-10-10 | 7.350 | 7.460 | 7.240 | 7.280 | 7.280 | 1,761,695 |
| 2022-09-30 | 7.520 | 7.560 | 7.380 | 7.390 | 7.390 | 1,309,730 |
| 2022-09-29 | 7.750 | 7.820 | 7.480 | 7.540 | 7.540 | 1,868,820 |
| 2022-09-28 | 7.810 | 7.940 | 7.650 | 7.660 | 7.660 | 1,947,400 |
| 2022-09-27 | 7.770 | 7.880 | 7.650 | 7.840 | 7.840 | 2,277,300 |
| 2022-09-26 | 8.060 | 8.060 | 7.690 | 7.700 | 7.700 | 2,989,751 |
| 2022-09-23 | 8.220 | 8.320 | 8.000 | 8.080 | 8.080 | 2,619,500 |
| 2022-09-22 | 8.320 | 8.400 | 8.230 | 8.230 | 8.230 | 2,270,960 |
| 2022-09-21 | 8.370 | 8.460 | 8.260 | 8.370 | 8.370 | 2,536,164 |
| 2022-09-20 | 8.130 | 8.500 | 8.130 | 8.430 | 8.430 | 3,567,139 |
| 2022-09-19 | 8.270 | 8.410 | 8.090 | 8.090 | 8.090 | 2,833,360 |
| 2022-09-16 | 8.610 | 8.720 | 8.300 | 8.310 | 8.310 | 3,779,957 |
| 2022-09-15 | 8.830 | 8.900 | 8.600 | 8.670 | 8.670 | 3,945,495 |
| 2022-09-14 | 8.840 | 9.240 | 8.590 | 8.920 | 8.920 | 4,873,030 |
| 2022-09-13 | 9.060 | 9.060 | 8.780 | 8.870 | 8.870 | 4,027,450 |
| 2022-09-09 | 9.010 | 9.150 | 8.840 | 8.950 | 8.950 | 4,330,700 |
| 2022-09-08 | 9.050 | 9.170 | 8.910 | 8.960 | 8.960 | 6,609,030 |
| 2022-09-07 | 9.110 | 9.570 | 9.110 | 9.220 | 9.220 | 11,671,620 |
| 2022-09-06 | 8.990 | 9.250 | 8.900 | 9.050 | 9.050 | 7,912,577 |
| 2022-09-05 | 9.120 | 9.140 | 8.800 | 8.990 | 8.990 | 10,020,211 |
| 2022-09-02 | 9.210 | 9.500 | 8.940 | 9.090 | 9.090 | 17,817,288 |
| 2022-09-01 | 8.340 | 8.980 | 8.320 | 8.980 | 8.980 | 3,798,778 |
| 2022-08-31 | 8.550 | 8.550 | 8.140 | 8.160 | 8.160 | 3,254,150 |
| 2022-08-30 | 8.650 | 8.730 | 8.480 | 8.530 | 8.530 | 2,529,870 |
| 2022-08-29 | 8.580 | 8.620 | 8.320 | 8.610 | 8.610 | 2,082,600 |
| 2022-08-26 | 8.670 | 8.670 | 8.500 | 8.580 | 8.580 | 1,584,460 |
| 2022-08-25 | 8.720 | 8.770 | 8.480 | 8.570 | 8.570 | 2,186,960 |
| 2022-08-24 | 8.930 | 8.930 | 8.650 | 8.730 | 8.730 | 2,279,460 |
| 2022-08-23 | 8.700 | 9.000 | 8.660 | 8.860 | 8.860 | 2,472,170 |
| 2022-08-22 | 8.640 | 8.800 | 8.530 | 8.730 | 8.730 | 2,209,490 |
| 2022-08-19 | 8.900 | 8.980 | 8.670 | 8.670 | 8.670 | 2,895,860 |
| 2022-08-18 | 8.630 | 8.870 | 8.600 | 8.810 | 8.810 | 3,662,170 |
| 2022-08-17 | 8.600 | 8.980 | 8.570 | 8.630 | 8.630 | 4,094,650 |
| 2022-08-16 | 8.590 | 8.640 | 8.540 | 8.570 | 8.570 | 1,314,690 |
| 2022-08-15 | 8.530 | 8.590 | 8.400 | 8.540 | 8.540 | 1,262,230 |
| 2022-08-12 | 8.590 | 8.610 | 8.520 | 8.540 | 8.540 | 1,069,900 |
| 2022-08-11 | 8.540 | 8.590 | 8.450 | 8.550 | 8.550 | 1,653,300 |
| 2022-08-10 | 8.410 | 8.480 | 8.300 | 8.460 | 8.460 | 1,166,940 |
| 2022-08-09 | 8.430 | 8.490 | 8.360 | 8.400 | 8.400 | 874,437 |
| 2022-08-08 | 8.320 | 8.430 | 8.230 | 8.430 | 8.430 | 1,298,870 |
| 2022-08-05 | 8.290 | 8.370 | 8.170 | 8.300 | 8.300 | 1,272,900 |
| 2022-08-04 | 8.150 | 8.360 | 8.150 | 8.300 | 8.300 | 1,351,000 |
| 2022-08-03 | 8.140 | 8.450 | 8.080 | 8.150 | 8.150 | 1,999,200 |
| 2022-08-02 | 8.500 | 8.500 | 8.090 | 8.160 | 8.160 | 2,565,139 |
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.