Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.290 | 7.470 | 7.170 | 7.370 | 7.370 | 2,087,352 |
| 2022-05-05 | 7.290 | 7.510 | 7.150 | 7.400 | 7.400 | 3,114,841 |
| 2022-04-29 | 6.940 | 7.370 | 6.890 | 7.290 | 7.290 | 3,657,987 |
| 2022-04-28 | 7.030 | 7.070 | 6.820 | 6.950 | 6.950 | 2,307,530 |
| 2022-04-27 | 6.790 | 7.050 | 6.530 | 7.030 | 7.030 | 3,013,585 |
| 2022-04-26 | 7.300 | 7.400 | 6.860 | 6.880 | 6.880 | 3,812,630 |
| 2022-04-25 | 8.040 | 8.040 | 7.310 | 7.330 | 7.330 | 4,790,430 |
| 2022-04-22 | 8.380 | 8.380 | 8.090 | 8.120 | 8.120 | 2,641,120 |
| 2022-04-21 | 8.780 | 8.830 | 8.420 | 8.430 | 8.430 | 3,218,773 |
| 2022-04-20 | 8.830 | 9.000 | 8.780 | 8.820 | 8.820 | 2,586,450 |
| 2022-04-19 | 8.810 | 8.860 | 8.740 | 8.810 | 8.810 | 1,384,756 |
| 2022-04-18 | 8.710 | 8.830 | 8.600 | 8.810 | 8.810 | 1,763,550 |
| 2022-04-15 | 8.930 | 8.930 | 8.640 | 8.740 | 8.740 | 2,627,105 |
| 2022-04-14 | 9.000 | 9.050 | 8.860 | 8.940 | 8.940 | 2,082,587 |
| 2022-04-13 | 8.920 | 9.080 | 8.920 | 8.960 | 8.960 | 2,380,673 |
| 2022-04-12 | 8.870 | 9.020 | 8.730 | 8.990 | 8.990 | 2,915,323 |
| 2022-04-11 | 8.960 | 9.250 | 8.800 | 8.870 | 8.870 | 3,898,165 |
| 2022-04-08 | 9.100 | 9.180 | 8.860 | 8.970 | 8.970 | 3,550,185 |
| 2022-04-07 | 9.390 | 9.440 | 9.110 | 9.150 | 9.150 | 4,385,600 |
| 2022-04-06 | 9.130 | 9.590 | 9.120 | 9.450 | 9.450 | 5,470,320 |
| 2022-04-01 | 9.650 | 9.940 | 9.290 | 9.350 | 9.350 | 8,222,835 |
| 2022-03-31 | 9.250 | 9.650 | 9.210 | 9.430 | 9.430 | 5,095,747 |
| 2022-03-30 | 9.210 | 9.240 | 9.110 | 9.210 | 9.210 | 2,207,270 |
| 2022-03-29 | 9.260 | 9.320 | 9.100 | 9.260 | 9.260 | 2,442,903 |
| 2022-03-28 | 9.370 | 9.410 | 9.090 | 9.230 | 9.230 | 2,805,570 |
| 2022-03-25 | 9.380 | 9.630 | 9.340 | 9.400 | 9.400 | 3,118,305 |
| 2022-03-24 | 9.430 | 9.430 | 9.260 | 9.370 | 9.370 | 2,539,962 |
| 2022-03-23 | 9.510 | 9.510 | 9.360 | 9.430 | 9.430 | 3,177,051 |
| 2022-03-22 | 9.620 | 9.660 | 9.410 | 9.460 | 9.460 | 3,910,322 |
| 2022-03-21 | 9.320 | 9.720 | 9.310 | 9.690 | 9.690 | 6,590,623 |
| 2022-03-18 | 9.080 | 9.290 | 9.080 | 9.260 | 9.260 | 2,920,660 |
| 2022-03-17 | 9.130 | 9.260 | 9.020 | 9.150 | 9.150 | 4,304,153 |
| 2022-03-16 | 8.700 | 9.120 | 8.600 | 9.050 | 9.050 | 6,512,962 |
| 2022-03-15 | 9.170 | 9.220 | 8.610 | 8.610 | 8.610 | 5,318,880 |
| 2022-03-14 | 9.470 | 9.490 | 9.250 | 9.250 | 9.250 | 3,236,700 |
| 2022-03-11 | 9.180 | 9.480 | 9.050 | 9.460 | 9.460 | 4,138,854 |
| 2022-03-10 | 9.250 | 9.370 | 9.160 | 9.260 | 9.260 | 4,087,162 |
| 2022-03-09 | 9.370 | 9.410 | 8.670 | 9.070 | 9.070 | 5,951,738 |
| 2022-03-08 | 9.540 | 9.610 | 9.120 | 9.270 | 9.270 | 5,988,535 |
| 2022-03-07 | 9.650 | 9.750 | 9.510 | 9.650 | 9.650 | 4,014,670 |
| 2022-03-04 | 9.890 | 9.900 | 9.560 | 9.650 | 9.650 | 6,725,610 |
| 2022-03-03 | 10.130 | 10.250 | 9.850 | 9.870 | 9.870 | 7,160,477 |
| 2022-03-02 | 9.710 | 10.280 | 9.570 | 10.130 | 10.130 | 11,714,175 |
| 2022-03-01 | 9.630 | 9.770 | 9.580 | 9.710 | 9.710 | 4,293,855 |
| 2022-02-28 | 9.640 | 9.960 | 9.420 | 9.740 | 9.740 | 8,160,998 |
| 2022-02-25 | 10.000 | 10.090 | 9.620 | 9.630 | 9.630 | 9,184,270 |
| 2022-02-24 | 10.250 | 10.860 | 9.660 | 9.840 | 9.840 | 17,939,066 |
| 2022-02-23 | 10.400 | 11.000 | 10.300 | 10.300 | 10.300 | 19,985,562 |
| 2022-02-22 | 9.810 | 10.330 | 9.810 | 10.000 | 10.000 | 13,974,513 |
| 2022-02-21 | 9.350 | 9.990 | 9.300 | 9.970 | 9.970 | 12,692,849 |
| 2022-02-18 | 9.310 | 9.470 | 9.240 | 9.420 | 9.420 | 6,593,031 |
| 2022-02-17 | 9.320 | 9.620 | 9.150 | 9.490 | 9.490 | 9,340,219 |
| 2022-02-16 | 9.210 | 9.480 | 9.190 | 9.350 | 9.350 | 6,736,803 |
| 2022-02-15 | 9.200 | 9.430 | 9.100 | 9.250 | 9.250 | 7,627,434 |
| 2022-02-14 | 9.040 | 9.730 | 9.040 | 9.350 | 9.350 | 13,207,816 |
| 2022-02-11 | 9.210 | 9.230 | 8.910 | 8.930 | 8.930 | 7,933,780 |
| 2022-02-10 | 9.260 | 9.280 | 9.100 | 9.180 | 9.180 | 4,752,220 |
| 2022-02-09 | 9.210 | 9.340 | 9.080 | 9.250 | 9.250 | 6,456,330 |
| 2022-02-08 | 8.900 | 9.150 | 8.900 | 9.130 | 9.130 | 5,952,188 |
| 2022-02-07 | 9.110 | 9.120 | 8.880 | 8.930 | 8.930 | 8,249,815 |
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.