Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.220 | 5.520 | 5.220 | 5.520 | 5.520 | 2,778,280 |
| 2026-04-17 | 5.340 | 5.350 | 5.240 | 5.260 | 5.260 | 3,088,520 |
| 2026-04-16 | 5.330 | 5.380 | 5.310 | 5.340 | 5.340 | 2,022,530 |
| 2026-04-15 | 5.410 | 5.430 | 5.310 | 5.330 | 5.330 | 2,355,400 |
| 2026-04-14 | 5.450 | 5.450 | 5.360 | 5.390 | 5.390 | 2,702,240 |
| 2026-04-13 | 5.320 | 5.540 | 5.300 | 5.450 | 5.450 | 3,418,670 |
| 2026-04-10 | 5.290 | 5.430 | 5.290 | 5.400 | 5.400 | 2,691,780 |
| 2026-04-09 | 5.350 | 5.370 | 5.240 | 5.270 | 5.270 | 2,690,040 |
| 2026-04-08 | 5.400 | 5.410 | 5.330 | 5.410 | 5.410 | 2,551,510 |
| 2026-04-07 | 5.260 | 5.330 | 5.200 | 5.280 | 5.280 | 3,008,401 |
| 2026-04-03 | 5.600 | 5.600 | 5.320 | 5.340 | 5.340 | 6,206,250 |
| 2026-04-02 | 5.640 | 5.700 | 5.570 | 5.600 | 5.600 | 2,582,200 |
| 2026-04-01 | 5.660 | 5.720 | 5.630 | 5.680 | 5.680 | 3,216,700 |
| 2026-03-31 | 5.920 | 5.930 | 5.550 | 5.550 | 5.550 | 5,319,100 |
| 2026-03-30 | 5.700 | 5.780 | 5.650 | 5.760 | 5.760 | 2,157,101 |
| 2026-03-27 | 5.650 | 5.800 | 5.650 | 5.780 | 5.780 | 2,505,810 |
| 2026-03-26 | 5.850 | 5.960 | 5.710 | 5.760 | 5.760 | 3,148,450 |
| 2026-03-25 | 5.720 | 5.910 | 5.680 | 5.910 | 5.910 | 4,276,400 |
| 2026-03-24 | 5.700 | 5.860 | 5.540 | 5.690 | 5.690 | 7,512,280 |
| 2026-03-23 | 5.960 | 6.040 | 5.800 | 5.800 | 5.800 | 6,387,316 |
| 2026-03-20 | 6.340 | 6.380 | 6.040 | 6.100 | 6.100 | 10,366,740 |
| 2026-03-19 | 6.130 | 6.420 | 6.010 | 6.340 | 6.340 | 16,298,249 |
| 2026-03-18 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 2,849,131 |
| 2026-03-17 | 5.680 | 5.920 | 5.650 | 5.840 | 5.840 | 10,492,050 |
| 2026-03-16 | 5.310 | 5.640 | 5.310 | 5.640 | 5.640 | 6,511,310 |
| 2026-03-13 | 5.360 | 5.410 | 5.320 | 5.370 | 5.370 | 2,334,270 |
| 2026-03-12 | 5.340 | 5.440 | 5.320 | 5.370 | 5.370 | 2,935,570 |
| 2026-03-11 | 5.470 | 5.480 | 5.350 | 5.380 | 5.380 | 3,875,420 |
| 2026-03-10 | 5.460 | 5.520 | 5.460 | 5.490 | 5.490 | 1,869,790 |
| 2026-03-09 | 5.500 | 5.510 | 5.350 | 5.440 | 5.440 | 3,146,860 |
| 2026-03-06 | 5.400 | 5.640 | 5.370 | 5.600 | 5.600 | 2,670,660 |
| 2026-03-05 | 5.450 | 5.540 | 5.400 | 5.420 | 5.420 | 3,041,910 |
| 2026-03-04 | 5.450 | 5.500 | 5.340 | 5.400 | 5.400 | 3,203,700 |
| 2026-03-03 | 5.750 | 5.770 | 5.450 | 5.450 | 5.450 | 4,902,365 |
| 2026-03-02 | 5.850 | 5.860 | 5.710 | 5.740 | 5.740 | 1,957,899 |
| 2026-02-27 | 5.890 | 5.890 | 5.810 | 5.870 | 5.870 | 1,450,135 |
| 2026-02-26 | 5.870 | 5.930 | 5.770 | 5.850 | 5.850 | 2,079,040 |
| 2026-02-25 | 5.760 | 5.920 | 5.760 | 5.840 | 5.840 | 2,540,472 |
| 2026-02-24 | 5.680 | 5.810 | 5.680 | 5.770 | 5.770 | 2,080,709 |
| 2026-02-13 | 5.600 | 5.740 | 5.600 | 5.660 | 5.660 | 2,091,890 |
| 2026-02-12 | 5.730 | 5.750 | 5.660 | 5.700 | 5.700 | 2,055,000 |
| 2026-02-11 | 5.800 | 5.800 | 5.720 | 5.770 | 5.770 | 1,653,200 |
| 2026-02-10 | 5.700 | 5.830 | 5.700 | 5.770 | 5.770 | 2,519,930 |
| 2026-02-09 | 5.640 | 5.730 | 5.610 | 5.700 | 5.700 | 2,481,310 |
| 2026-02-06 | 5.570 | 5.620 | 5.540 | 5.610 | 5.610 | 1,864,940 |
| 2026-02-05 | 5.590 | 5.680 | 5.570 | 5.590 | 5.590 | 2,891,300 |
| 2026-02-04 | 5.540 | 5.650 | 5.540 | 5.610 | 5.610 | 4,211,990 |
| 2026-02-03 | 5.580 | 5.600 | 5.470 | 5.550 | 5.550 | 3,312,020 |
| 2026-02-02 | 5.650 | 5.810 | 5.530 | 5.530 | 5.530 | 8,375,960 |
| 2026-01-30 | 5.850 | 5.900 | 5.710 | 5.820 | 5.820 | 3,956,500 |
| 2026-01-29 | 5.560 | 5.850 | 5.550 | 5.830 | 5.830 | 6,725,340 |
| 2026-01-28 | 5.720 | 5.780 | 5.540 | 5.570 | 5.570 | 6,462,250 |
| 2026-01-27 | 5.680 | 5.860 | 5.520 | 5.760 | 5.760 | 5,774,871 |
| 2026-01-26 | 5.530 | 5.690 | 5.530 | 5.660 | 5.660 | 5,311,990 |
| 2026-01-23 | 5.540 | 5.610 | 5.520 | 5.560 | 5.560 | 2,635,770 |
| 2026-01-22 | 5.530 | 5.580 | 5.470 | 5.560 | 5.560 | 4,070,750 |
| 2026-01-21 | 5.430 | 5.550 | 5.390 | 5.530 | 5.530 | 2,974,840 |
| 2026-01-20 | 5.400 | 5.500 | 5.390 | 5.440 | 5.440 | 2,726,840 |
| 2026-01-19 | 5.380 | 5.450 | 5.380 | 5.420 | 5.420 | 2,809,020 |
| 2026-01-16 | 5.390 | 5.420 | 5.350 | 5.400 | 5.400 | 2,325,140 |
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.