Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.480 | 5.480 | 5.370 | 5.400 | 5.400 | 4,046,860 |
| 2026-01-14 | 5.600 | 5.610 | 5.440 | 5.500 | 5.500 | 6,536,460 |
| 2026-01-13 | 5.670 | 5.670 | 5.570 | 5.590 | 5.590 | 3,123,790 |
| 2026-01-12 | 5.620 | 5.720 | 5.620 | 5.680 | 5.680 | 3,099,580 |
| 2026-01-09 | 5.580 | 5.670 | 5.560 | 5.600 | 5.600 | 2,327,300 |
| 2026-01-08 | 5.570 | 5.670 | 5.550 | 5.600 | 5.600 | 3,295,780 |
| 2026-01-07 | 5.700 | 5.730 | 5.490 | 5.580 | 5.580 | 6,530,510 |
| 2026-01-06 | 5.350 | 5.620 | 5.320 | 5.620 | 5.620 | 4,550,430 |
| 2026-01-05 | 5.350 | 5.370 | 5.310 | 5.350 | 5.350 | 3,001,740 |
| 2025-12-31 | 5.370 | 5.370 | 5.290 | 5.320 | 5.320 | 1,463,550 |
| 2025-12-30 | 5.360 | 5.410 | 5.340 | 5.340 | 5.340 | 2,102,580 |
| 2025-12-29 | 5.430 | 5.470 | 5.360 | 5.380 | 5.380 | 1,981,930 |
| 2025-12-26 | 5.470 | 5.500 | 5.430 | 5.460 | 5.460 | 2,590,520 |
| 2025-12-25 | 5.450 | 5.530 | 5.430 | 5.460 | 5.460 | 2,037,920 |
| 2025-12-24 | 5.380 | 5.470 | 5.360 | 5.440 | 5.440 | 2,060,830 |
| 2025-12-23 | 5.410 | 5.410 | 5.330 | 5.400 | 5.400 | 1,662,990 |
| 2025-12-22 | 5.400 | 5.440 | 5.380 | 5.400 | 5.400 | 2,017,190 |
| 2025-12-19 | 5.310 | 5.390 | 5.280 | 5.390 | 5.390 | 1,658,690 |
| 2025-12-18 | 5.260 | 5.420 | 5.250 | 5.280 | 5.280 | 1,678,100 |
| 2025-12-17 | 5.370 | 5.370 | 5.110 | 5.280 | 5.280 | 3,153,230 |
| 2025-12-16 | 5.400 | 5.470 | 5.340 | 5.360 | 5.360 | 1,806,800 |
| 2025-12-15 | 5.480 | 5.480 | 5.380 | 5.390 | 5.390 | 2,118,300 |
| 2025-12-12 | 5.420 | 5.520 | 5.400 | 5.490 | 5.490 | 2,019,210 |
| 2025-12-11 | 5.590 | 5.600 | 5.410 | 5.470 | 5.470 | 4,206,200 |
| 2025-12-10 | 5.530 | 5.580 | 5.500 | 5.560 | 5.560 | 2,156,800 |
| 2025-12-09 | 5.600 | 5.640 | 5.510 | 5.520 | 5.520 | 3,288,040 |
| 2025-12-08 | 5.750 | 5.750 | 5.600 | 5.620 | 5.620 | 3,337,700 |
| 2025-12-05 | 5.560 | 5.830 | 5.460 | 5.740 | 5.740 | 5,324,160 |
| 2025-12-04 | 5.660 | 5.680 | 5.530 | 5.560 | 5.560 | 3,004,360 |
| 2025-12-03 | 5.740 | 5.830 | 5.650 | 5.680 | 5.680 | 3,088,760 |
| 2025-12-02 | 5.790 | 5.850 | 5.690 | 5.740 | 5.740 | 3,306,200 |
| 2025-12-01 | 5.910 | 5.940 | 5.750 | 5.810 | 5.810 | 3,369,400 |
| 2025-11-28 | 5.900 | 5.930 | 5.760 | 5.890 | 5.890 | 6,129,250 |
| 2025-11-27 | 5.660 | 5.920 | 5.620 | 5.920 | 5.920 | 6,493,200 |
| 2025-11-26 | 5.670 | 5.740 | 5.640 | 5.640 | 5.640 | 2,890,010 |
| 2025-11-25 | 5.650 | 5.720 | 5.610 | 5.660 | 5.660 | 3,575,260 |
| 2025-11-24 | 5.540 | 5.660 | 5.460 | 5.620 | 5.620 | 4,279,510 |
| 2025-11-21 | 5.790 | 5.820 | 5.580 | 5.580 | 5.580 | 5,931,710 |
| 2025-11-20 | 5.870 | 5.920 | 5.720 | 5.800 | 5.800 | 4,859,970 |
| 2025-11-19 | 6.010 | 6.050 | 5.830 | 5.880 | 5.880 | 4,616,100 |
| 2025-11-18 | 6.080 | 6.080 | 5.950 | 6.010 | 6.010 | 3,855,500 |
| 2025-11-17 | 6.140 | 6.160 | 6.040 | 6.080 | 6.080 | 4,062,270 |
| 2025-11-14 | 6.100 | 6.240 | 6.100 | 6.150 | 6.150 | 3,451,620 |
| 2025-11-13 | 6.120 | 6.150 | 6.030 | 6.120 | 6.120 | 4,036,800 |
| 2025-11-12 | 6.230 | 6.360 | 6.100 | 6.110 | 6.110 | 4,996,130 |
| 2025-11-11 | 6.300 | 6.380 | 6.100 | 6.150 | 6.150 | 8,800,990 |
| 2025-11-10 | 5.800 | 6.150 | 5.800 | 6.150 | 6.150 | 6,528,810 |
| 2025-11-07 | 5.850 | 5.920 | 5.850 | 5.860 | 5.860 | 2,455,200 |
| 2025-11-06 | 6.000 | 6.050 | 5.850 | 5.890 | 5.890 | 4,304,070 |
| 2025-11-05 | 5.870 | 6.020 | 5.870 | 5.960 | 5.960 | 2,836,820 |
| 2025-11-04 | 6.040 | 6.080 | 5.950 | 5.990 | 5.990 | 3,318,340 |
| 2025-11-03 | 5.940 | 6.100 | 5.890 | 6.070 | 6.070 | 4,494,150 |
| 2025-10-31 | 5.940 | 6.100 | 5.850 | 5.930 | 5.930 | 6,328,720 |
| 2025-10-30 | 5.750 | 5.920 | 5.730 | 5.880 | 5.880 | 3,687,030 |
| 2025-10-29 | 5.780 | 5.800 | 5.680 | 5.770 | 5.770 | 2,046,440 |
| 2025-10-28 | 5.800 | 5.880 | 5.770 | 5.790 | 5.790 | 2,434,520 |
| 2025-10-27 | 5.910 | 5.930 | 5.800 | 5.810 | 5.810 | 2,629,030 |
| 2025-10-24 | 5.820 | 5.910 | 5.820 | 5.910 | 5.910 | 2,418,480 |
| 2025-10-23 | 5.830 | 5.860 | 5.740 | 5.820 | 5.820 | 2,513,590 |
| 2025-10-22 | 5.830 | 5.940 | 5.790 | 5.860 | 5.860 | 2,921,700 |
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.