Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.220 | 6.300 | 5.770 | 5.930 | 5.930 | 9,031,190 |
| 2026-07-16 | 6.400 | 6.640 | 6.160 | 6.300 | 6.300 | 7,895,480 |
| 2026-07-15 | 6.400 | 6.600 | 6.380 | 6.440 | 6.440 | 5,583,655 |
| 2026-07-14 | 6.350 | 6.700 | 6.200 | 6.580 | 6.580 | 10,705,860 |
| 2026-07-13 | 6.640 | 7.040 | 6.330 | 6.440 | 6.440 | 12,208,660 |
| 2026-07-10 | 6.930 | 7.270 | 6.750 | 6.780 | 6.780 | 12,349,590 |
| 2026-07-09 | 7.300 | 7.680 | 6.910 | 7.060 | 7.060 | 19,365,202 |
| 2026-07-08 | 6.180 | 7.030 | 6.000 | 7.030 | 7.030 | 18,165,718 |
| 2026-07-07 | 7.000 | 7.000 | 6.290 | 6.390 | 6.390 | 24,275,360 |
| 2026-07-06 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,552,670 |
| 2026-07-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 648,890 |
| 2026-07-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 73,200 |
| 2026-07-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 440,460 |
| 2026-06-30 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-29 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-26 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-25 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-24 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-06-23 | 5.240 | 5.490 | 5.240 | 5.490 | 5.490 | 5,606,461 |
| 2026-06-22 | 5.180 | 5.280 | 5.000 | 5.230 | 5.230 | 4,203,601 |
| 2026-06-18 | 5.300 | 5.400 | 5.220 | 5.260 | 5.260 | 2,577,530 |
| 2026-06-17 | 5.430 | 5.460 | 5.300 | 5.330 | 5.330 | 2,606,600 |
| 2026-06-16 | 5.520 | 5.550 | 5.430 | 5.450 | 5.450 | 2,119,960 |
| 2026-06-15 | 5.590 | 5.690 | 5.490 | 5.510 | 5.510 | 4,323,100 |
| 2026-06-12 | 5.470 | 5.670 | 5.470 | 5.660 | 5.660 | 6,846,406 |
| 2026-06-11 | 5.370 | 5.470 | 5.360 | 5.400 | 5.400 | 2,239,684 |
| 2026-06-10 | 5.450 | 5.480 | 5.260 | 5.410 | 5.410 | 3,462,130 |
| 2026-06-09 | 5.460 | 5.530 | 5.380 | 5.430 | 5.430 | 2,875,300 |
| 2026-06-08 | 5.590 | 5.700 | 5.430 | 5.460 | 5.460 | 3,336,290 |
| 2026-06-05 | 5.760 | 5.940 | 5.690 | 5.710 | 5.710 | 4,180,500 |
| 2026-06-04 | 5.730 | 5.850 | 5.720 | 5.800 | 5.800 | 3,620,440 |
| 2026-06-03 | 5.750 | 5.910 | 5.700 | 5.790 | 5.790 | 2,954,744 |
| 2026-06-02 | 5.770 | 5.790 | 5.670 | 5.740 | 5.740 | 2,532,460 |
| 2026-06-01 | 5.600 | 5.770 | 5.570 | 5.750 | 5.750 | 2,690,500 |
| 2026-05-29 | 5.600 | 5.770 | 5.560 | 5.570 | 5.570 | 3,500,090 |
| 2026-05-28 | 5.550 | 5.690 | 5.520 | 5.610 | 5.610 | 2,719,690 |
| 2026-05-27 | 5.730 | 5.730 | 5.460 | 5.580 | 5.580 | 4,204,230 |
| 2026-05-26 | 5.830 | 5.830 | 5.620 | 5.740 | 5.740 | 3,941,220 |
| 2026-05-25 | 5.800 | 5.900 | 5.770 | 5.830 | 5.830 | 3,683,080 |
| 2026-05-22 | 5.880 | 5.950 | 5.770 | 5.860 | 5.860 | 4,152,650 |
| 2026-05-21 | 5.950 | 6.080 | 5.860 | 5.880 | 5.880 | 5,917,700 |
| 2026-05-20 | 5.950 | 6.250 | 5.930 | 6.040 | 6.040 | 7,781,240 |
| 2026-05-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2026-05-18 | 5.990 | 5.990 | 5.900 | 5.980 | 5.980 | 2,183,310 |
| 2026-05-15 | 6.100 | 6.170 | 5.980 | 5.990 | 5.990 | 3,795,430 |
| 2026-05-14 | 6.020 | 6.200 | 5.950 | 6.120 | 6.120 | 5,065,437 |
| 2026-05-13 | 5.930 | 6.110 | 5.910 | 6.040 | 6.040 | 2,933,610 |
| 2026-05-12 | 6.070 | 6.070 | 5.920 | 5.980 | 5.980 | 3,824,880 |
| 2026-05-11 | 6.080 | 6.200 | 6.010 | 6.090 | 6.090 | 5,929,239 |
| 2026-05-08 | 5.870 | 6.170 | 5.860 | 6.080 | 6.080 | 5,851,640 |
| 2026-05-07 | 5.940 | 6.040 | 5.860 | 5.920 | 5.920 | 5,802,410 |
| 2026-05-06 | 5.700 | 5.950 | 5.620 | 5.950 | 5.950 | 5,588,840 |
| 2026-04-30 | 5.730 | 5.760 | 5.620 | 5.670 | 5.670 | 4,549,560 |
| 2026-04-29 | 5.550 | 5.820 | 5.540 | 5.740 | 5.740 | 6,696,130 |
| 2026-04-28 | 5.700 | 5.760 | 5.580 | 5.600 | 5.600 | 5,088,910 |
| 2026-04-27 | 6.000 | 6.000 | 5.690 | 5.710 | 5.710 | 8,440,280 |
| 2026-04-24 | 5.410 | 5.750 | 5.410 | 5.750 | 5.750 | 3,196,180 |
| 2026-04-23 | 5.720 | 5.730 | 5.400 | 5.480 | 5.480 | 5,616,890 |
| 2026-04-22 | 5.680 | 5.900 | 5.650 | 5.680 | 5.680 | 4,698,240 |
| 2026-04-21 | 5.610 | 5.800 | 5.610 | 5.770 | 5.770 | 7,124,820 |
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.