Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.540 | 8.610 | 8.480 | 8.530 | 8.530 | 1,267,900 |
| 2022-07-29 | 8.590 | 8.610 | 8.520 | 8.540 | 8.540 | 1,443,000 |
| 2022-07-28 | 8.530 | 8.620 | 8.510 | 8.580 | 8.580 | 1,703,130 |
| 2022-07-27 | 8.470 | 8.550 | 8.440 | 8.530 | 8.530 | 1,423,557 |
| 2022-07-26 | 8.390 | 8.530 | 8.260 | 8.500 | 8.500 | 1,845,885 |
| 2022-07-25 | 8.470 | 8.500 | 8.320 | 8.360 | 8.360 | 1,572,250 |
| 2022-07-22 | 8.500 | 8.550 | 8.360 | 8.420 | 8.420 | 1,603,860 |
| 2022-07-21 | 8.400 | 8.520 | 8.350 | 8.430 | 8.430 | 1,641,184 |
| 2022-07-20 | 8.360 | 8.470 | 8.330 | 8.430 | 8.430 | 1,495,900 |
| 2022-07-19 | 8.280 | 8.430 | 8.180 | 8.400 | 8.400 | 2,183,810 |
| 2022-07-18 | 7.970 | 8.460 | 7.970 | 8.260 | 8.260 | 3,356,369 |
| 2022-07-15 | 8.240 | 8.240 | 7.920 | 7.940 | 7.940 | 2,512,700 |
| 2022-07-14 | 8.340 | 8.370 | 8.200 | 8.220 | 8.220 | 1,426,300 |
| 2022-07-13 | 8.210 | 8.390 | 8.200 | 8.360 | 8.360 | 1,655,578 |
| 2022-07-12 | 8.430 | 8.450 | 8.220 | 8.220 | 8.220 | 1,855,620 |
| 2022-07-11 | 8.560 | 8.560 | 8.390 | 8.430 | 8.430 | 1,665,460 |
| 2022-07-08 | 8.430 | 8.620 | 8.360 | 8.550 | 8.550 | 2,393,690 |
| 2022-07-07 | 8.290 | 8.430 | 8.280 | 8.390 | 8.390 | 1,707,460 |
| 2022-07-06 | 8.540 | 8.570 | 8.250 | 8.290 | 8.290 | 2,887,260 |
| 2022-07-05 | 8.650 | 8.690 | 8.440 | 8.530 | 8.530 | 2,823,874 |
| 2022-07-04 | 8.830 | 8.830 | 8.640 | 8.670 | 8.670 | 2,561,388 |
| 2022-07-01 | 8.870 | 8.880 | 8.720 | 8.830 | 8.830 | 2,250,710 |
| 2022-06-30 | 9.000 | 9.000 | 8.780 | 8.910 | 8.910 | 3,540,170 |
| 2022-06-29 | 9.090 | 9.190 | 8.870 | 8.880 | 8.880 | 3,419,444 |
| 2022-06-28 | 8.890 | 9.200 | 8.880 | 9.140 | 9.140 | 5,107,130 |
| 2022-06-27 | 9.070 | 9.160 | 8.870 | 8.950 | 8.950 | 4,771,700 |
| 2022-06-24 | 8.740 | 9.250 | 8.720 | 9.090 | 9.090 | 12,316,576 |
| 2022-06-23 | 8.570 | 8.780 | 8.510 | 8.740 | 8.740 | 2,464,667 |
| 2022-06-22 | 8.690 | 8.700 | 8.530 | 8.550 | 8.550 | 2,065,595 |
| 2022-06-21 | 8.760 | 8.820 | 8.600 | 8.710 | 8.710 | 2,759,750 |
| 2022-06-20 | 8.790 | 8.840 | 8.670 | 8.740 | 8.740 | 3,010,326 |
| 2022-06-17 | 8.750 | 8.900 | 8.630 | 8.790 | 8.790 | 3,462,797 |
| 2022-06-16 | 8.750 | 8.880 | 8.720 | 8.820 | 8.820 | 2,968,190 |
| 2022-06-15 | 8.920 | 9.040 | 8.740 | 8.750 | 8.750 | 4,230,410 |
| 2022-06-14 | 8.900 | 8.930 | 8.660 | 8.920 | 8.920 | 4,908,774 |
| 2022-06-13 | 8.800 | 9.150 | 8.730 | 9.070 | 9.070 | 7,102,540 |
| 2022-06-10 | 8.660 | 8.980 | 8.630 | 8.800 | 8.800 | 5,267,780 |
| 2022-06-09 | 9.030 | 9.270 | 8.710 | 8.790 | 8.790 | 9,355,379 |
| 2022-06-08 | 9.010 | 9.020 | 8.660 | 8.830 | 8.830 | 6,088,956 |
| 2022-06-07 | 9.150 | 9.330 | 8.950 | 9.050 | 9.050 | 6,397,302 |
| 2022-06-06 | 9.240 | 9.500 | 9.070 | 9.160 | 9.160 | 6,696,150 |
| 2022-06-02 | 9.450 | 9.500 | 9.110 | 9.240 | 9.240 | 10,433,846 |
| 2022-06-01 | 9.880 | 9.880 | 9.450 | 9.560 | 9.560 | 17,159,502 |
| 2022-05-31 | 8.830 | 9.910 | 8.770 | 9.910 | 9.910 | 16,954,931 |
| 2022-05-30 | 9.880 | 9.900 | 8.620 | 9.010 | 9.010 | 22,999,584 |
| 2022-05-27 | 8.670 | 9.580 | 8.580 | 9.580 | 9.580 | 23,895,636 |
| 2022-05-26 | 8.110 | 8.710 | 7.790 | 8.710 | 8.710 | 4,999,060 |
| 2022-05-25 | 7.740 | 7.970 | 7.740 | 7.920 | 7.920 | 2,001,140 |
| 2022-05-24 | 8.190 | 8.200 | 7.740 | 7.740 | 7.740 | 2,791,836 |
| 2022-05-23 | 7.940 | 8.160 | 7.930 | 8.120 | 8.120 | 2,171,740 |
| 2022-05-20 | 7.910 | 7.990 | 7.850 | 7.930 | 7.930 | 2,072,050 |
| 2022-05-19 | 7.640 | 7.970 | 7.610 | 7.900 | 7.900 | 3,162,750 |
| 2022-05-18 | 7.640 | 7.810 | 7.590 | 7.720 | 7.720 | 2,874,060 |
| 2022-05-17 | 7.660 | 7.700 | 7.500 | 7.590 | 7.590 | 1,769,320 |
| 2022-05-16 | 7.650 | 7.760 | 7.600 | 7.690 | 7.690 | 2,366,310 |
| 2022-05-13 | 7.580 | 7.650 | 7.460 | 7.590 | 7.590 | 1,614,597 |
| 2022-05-12 | 7.530 | 7.640 | 7.450 | 7.550 | 7.550 | 1,655,600 |
| 2022-05-11 | 7.680 | 7.770 | 7.490 | 7.520 | 7.520 | 2,433,580 |
| 2022-05-10 | 7.450 | 7.700 | 7.410 | 7.680 | 7.680 | 2,017,880 |
| 2022-05-09 | 7.340 | 7.580 | 7.320 | 7.510 | 7.510 | 1,828,360 |
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.