Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.660 | 5.840 | 5.660 | 5.800 | 5.800 | 2,742,610 |
| 2025-10-20 | 5.600 | 5.670 | 5.580 | 5.660 | 5.660 | 2,460,604 |
| 2025-10-17 | 5.600 | 5.760 | 5.560 | 5.570 | 5.570 | 3,516,200 |
| 2025-10-16 | 5.580 | 5.660 | 5.570 | 5.610 | 5.610 | 1,984,962 |
| 2025-10-15 | 5.610 | 5.640 | 5.560 | 5.620 | 5.620 | 3,428,217 |
| 2025-10-14 | 5.670 | 5.710 | 5.600 | 5.610 | 5.610 | 2,650,143 |
| 2025-10-13 | 5.510 | 5.680 | 5.510 | 5.650 | 5.650 | 4,387,000 |
| 2025-10-10 | 5.600 | 5.750 | 5.600 | 5.690 | 5.690 | 4,976,440 |
| 2025-10-09 | 5.560 | 5.710 | 5.560 | 5.650 | 5.650 | 11,035,562 |
| 2025-09-30 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 787,800 |
| 2025-09-29 | 6.130 | 6.140 | 5.980 | 6.010 | 6.010 | 3,093,700 |
| 2025-09-26 | 5.990 | 6.020 | 5.900 | 5.960 | 5.960 | 2,549,869 |
| 2025-09-25 | 6.010 | 6.070 | 5.940 | 5.970 | 5.970 | 2,171,100 |
| 2025-09-24 | 5.910 | 6.010 | 5.890 | 6.000 | 6.000 | 3,656,890 |
| 2025-09-23 | 6.210 | 6.220 | 5.910 | 6.040 | 6.040 | 4,683,610 |
| 2025-09-22 | 6.260 | 6.390 | 6.030 | 6.200 | 6.200 | 4,464,440 |
| 2025-09-19 | 6.270 | 6.300 | 6.170 | 6.260 | 6.260 | 3,163,219 |
| 2025-09-18 | 6.440 | 6.500 | 6.180 | 6.240 | 6.240 | 5,708,380 |
| 2025-09-17 | 6.510 | 6.660 | 6.430 | 6.440 | 6.440 | 4,519,750 |
| 2025-09-16 | 6.460 | 6.530 | 6.400 | 6.510 | 6.510 | 3,137,020 |
| 2025-09-15 | 6.510 | 6.540 | 6.390 | 6.440 | 6.440 | 4,013,560 |
| 2025-09-12 | 6.610 | 6.650 | 6.450 | 6.510 | 6.510 | 3,914,600 |
| 2025-09-11 | 6.600 | 6.620 | 6.470 | 6.570 | 6.570 | 3,643,980 |
| 2025-09-10 | 6.620 | 6.630 | 6.510 | 6.600 | 6.600 | 4,456,409 |
| 2025-09-09 | 6.410 | 6.670 | 6.350 | 6.600 | 6.600 | 7,590,919 |
| 2025-09-08 | 6.220 | 6.380 | 6.210 | 6.360 | 6.360 | 5,961,450 |
| 2025-09-05 | 6.140 | 6.240 | 6.090 | 6.160 | 6.160 | 4,580,960 |
| 2025-09-04 | 6.210 | 6.330 | 6.100 | 6.160 | 6.160 | 5,568,900 |
| 2025-09-03 | 6.290 | 6.450 | 6.210 | 6.260 | 6.260 | 8,156,461 |
| 2025-09-02 | 6.150 | 6.260 | 6.090 | 6.260 | 6.260 | 8,944,401 |
| 2025-09-01 | 6.150 | 6.270 | 6.030 | 6.080 | 6.080 | 6,438,810 |
| 2025-08-29 | 5.910 | 6.070 | 5.910 | 6.020 | 6.020 | 4,035,210 |
| 2025-08-28 | 5.910 | 6.000 | 5.700 | 5.960 | 5.960 | 8,174,770 |
| 2025-08-27 | 6.090 | 6.200 | 5.970 | 5.970 | 5.970 | 7,143,021 |
| 2025-08-26 | 5.950 | 6.120 | 5.940 | 6.050 | 6.050 | 5,570,380 |
| 2025-08-25 | 6.050 | 6.110 | 5.930 | 5.960 | 5.960 | 6,796,180 |
| 2025-08-22 | 6.010 | 6.170 | 5.990 | 6.050 | 6.050 | 7,699,889 |
| 2025-08-21 | 5.950 | 6.210 | 5.890 | 6.090 | 6.090 | 13,225,549 |
| 2025-08-20 | 5.860 | 5.940 | 5.830 | 5.910 | 5.910 | 5,074,060 |
| 2025-08-19 | 6.010 | 6.040 | 5.800 | 5.860 | 5.860 | 9,228,301 |
| 2025-08-18 | 6.060 | 6.210 | 5.910 | 5.960 | 5.960 | 12,506,700 |
| 2025-08-15 | 5.810 | 6.040 | 5.780 | 6.040 | 6.040 | 5,056,390 |
| 2025-08-14 | 5.950 | 6.080 | 5.700 | 5.750 | 5.750 | 16,934,351 |
| 2025-08-13 | 5.790 | 5.850 | 5.750 | 5.850 | 5.850 | 10,071,670 |
| 2025-08-12 | 5.510 | 5.590 | 5.500 | 5.570 | 5.570 | 3,948,980 |
| 2025-08-11 | 5.500 | 5.580 | 5.490 | 5.510 | 5.510 | 3,754,890 |
| 2025-08-08 | 5.530 | 5.540 | 5.460 | 5.510 | 5.510 | 2,874,660 |
| 2025-08-07 | 5.450 | 5.570 | 5.430 | 5.510 | 5.510 | 5,489,200 |
| 2025-08-06 | 5.450 | 5.470 | 5.380 | 5.450 | 5.450 | 3,315,880 |
| 2025-08-05 | 5.380 | 5.460 | 5.340 | 5.450 | 5.450 | 2,993,711 |
| 2025-08-04 | 5.300 | 5.390 | 5.250 | 5.380 | 5.380 | 2,583,140 |
| 2025-08-01 | 5.250 | 5.310 | 5.250 | 5.310 | 5.310 | 2,517,630 |
| 2025-07-31 | 5.270 | 5.360 | 5.240 | 5.260 | 5.260 | 3,475,281 |
| 2025-07-30 | 5.350 | 5.370 | 5.240 | 5.310 | 5.310 | 3,709,050 |
| 2025-07-29 | 5.450 | 5.460 | 5.280 | 5.320 | 5.320 | 4,592,780 |
| 2025-07-28 | 5.520 | 5.520 | 5.420 | 5.430 | 5.430 | 4,472,870 |
| 2025-07-25 | 5.530 | 5.550 | 5.490 | 5.540 | 5.540 | 3,266,640 |
| 2025-07-24 | 5.490 | 5.520 | 5.430 | 5.490 | 5.490 | 3,618,370 |
| 2025-07-23 | 5.460 | 5.640 | 5.450 | 5.500 | 5.500 | 5,442,350 |
| 2025-07-22 | 5.440 | 5.510 | 5.380 | 5.450 | 5.450 | 4,883,320 |
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.