Xingguang Agricultural Mach historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.740	9.570	8.730	9.130	9.130	13,447,650
2022-01-27	9.090	9.090	8.660	8.710	8.710	8,741,741
2022-01-26	8.940	9.260	8.940	9.050	9.050	6,480,559
2022-01-25	9.650	9.660	9.150	9.150	9.150	7,697,080
2022-01-24	9.820	9.820	9.500	9.780	9.780	11,289,170
2022-01-21	10.430	10.510	10.010	10.010	10.010	10,822,936
2022-01-20	10.550	10.770	10.260	10.640	10.640	9,215,655
2022-01-19	11.400	11.400	10.530	10.660	10.660	15,780,000
2022-01-18	12.650	12.700	11.580	11.620	11.620	19,231,330
2022-01-17	12.630	12.700	12.630	12.650	12.650	5,969,008
2022-01-14	12.640	12.660	12.630	12.640	12.640	3,813,600
2022-01-13	12.640	12.660	12.630	12.640	12.640	4,746,600
2022-01-12	12.630	12.640	12.630	12.640	12.640	2,940,439
2022-01-11	12.640	12.640	12.630	12.640	12.640	4,156,890
2022-01-10	12.650	12.650	12.630	12.640	12.640	4,262,960
2022-01-07	12.640	12.650	12.630	12.650	12.650	5,739,423
2022-01-06	12.660	12.670	12.630	12.640	12.640	5,790,818
2022-01-05	12.650	12.680	12.620	12.660	12.660	10,449,430
2022-01-04	12.640	12.670	12.630	12.650	12.650	6,716,351
2021-12-31	12.670	12.670	12.630	12.640	12.640	3,585,678
2021-12-30	12.660	12.720	12.630	12.670	12.670	5,812,100
2021-12-29	12.660	12.680	12.630	12.670	12.670	4,820,952
2021-12-28	12.780	12.780	12.630	12.680	12.680	7,372,881
2021-12-27	12.930	12.930	12.640	12.730	12.730	11,391,493
2021-12-24	12.660	13.230	12.650	12.930	12.930	18,097,880
2021-12-23	12.630	12.720	12.620	12.660	12.660	9,612,375
2021-12-22	12.620	12.640	12.620	12.630	12.630	1,779,670
2021-12-21	12.630	12.640	12.620	12.640	12.640	2,352,043
2021-12-20	12.630	12.640	12.620	12.640	12.640	2,230,760
2021-12-17	12.630	12.640	12.610	12.630	12.630	2,058,600
2021-12-16	12.630	12.640	12.620	12.630	12.630	1,437,430
2021-12-15	12.630	12.630	12.620	12.630	12.630	1,696,210
2021-12-14	12.620	12.640	12.620	12.640	12.640	1,802,817
2021-12-13	12.640	12.650	12.620	12.630	12.630	1,792,763
2021-12-10	12.630	12.640	12.620	12.640	12.640	1,559,530
2021-12-09	12.620	12.630	12.620	12.630	12.630	2,169,190
2021-12-08	12.640	12.650	12.620	12.630	12.630	2,466,060
2021-12-07	12.620	12.640	12.620	12.630	12.630	2,687,000
2021-12-06	12.650	12.650	12.620	12.630	12.630	2,839,310
2021-12-03	12.630	12.650	12.620	12.640	12.640	4,247,822
2021-12-02	12.630	12.790	12.620	12.640	12.640	5,542,190
2021-12-01	12.630	12.770	12.620	12.640	12.640	7,539,020
2021-11-30	12.620	12.640	12.620	12.630	12.630	3,056,440
2021-11-29	12.620	12.630	12.610	12.620	12.620	3,622,429
2021-11-26	12.640	12.640	12.620	12.630	12.630	1,486,803
2021-11-25	12.630	12.640	12.620	12.630	12.630	2,512,080
2021-11-24	12.640	12.650	12.620	12.630	12.630	1,800,370
2021-11-23	12.630	12.650	12.620	12.640	12.640	1,948,210
2021-11-22	12.620	12.640	12.620	12.640	12.640	2,178,856
2021-11-19	12.630	12.640	12.620	12.620	12.620	1,764,510
2021-11-18	12.630	12.660	12.620	12.630	12.630	2,925,451
2021-11-17	12.620	12.660	12.610	12.640	12.640	3,336,400
2021-11-16	12.650	12.650	12.620	12.630	12.630	2,300,910
2021-11-15	12.620	12.640	12.620	12.620	12.620	2,455,031
2021-11-12	12.630	12.650	12.620	12.620	12.620	2,791,330
2021-11-11	12.620	12.650	12.620	12.620	12.620	2,152,720
2021-11-10	12.670	12.740	12.620	12.630	12.630	3,241,910
2021-11-09	12.670	12.750	12.620	12.680	12.680	6,075,940
2021-11-08	12.740	12.790	12.630	12.640	12.640	3,296,300
2021-11-05	12.630	12.890	12.620	12.740	12.740	9,601,130

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.