Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.370 | 5.450 | 5.360 | 5.410 | 5.410 | 3,034,570 |
| 2025-07-18 | 5.380 | 5.420 | 5.360 | 5.370 | 5.370 | 2,232,700 |
| 2025-07-17 | 5.390 | 5.450 | 5.360 | 5.410 | 5.410 | 2,824,600 |
| 2025-07-16 | 5.280 | 5.400 | 5.260 | 5.400 | 5.400 | 4,033,300 |
| 2025-07-15 | 5.400 | 5.410 | 5.190 | 5.290 | 5.290 | 7,038,720 |
| 2025-07-14 | 5.460 | 5.460 | 5.370 | 5.440 | 5.440 | 3,629,730 |
| 2025-07-11 | 5.480 | 5.520 | 5.390 | 5.460 | 5.460 | 4,862,260 |
| 2025-07-10 | 5.520 | 5.540 | 5.450 | 5.490 | 5.490 | 5,619,520 |
| 2025-07-09 | 5.610 | 5.660 | 5.520 | 5.530 | 5.530 | 4,796,800 |
| 2025-07-08 | 5.540 | 5.640 | 5.510 | 5.640 | 5.640 | 5,192,250 |
| 2025-07-07 | 5.540 | 5.570 | 5.480 | 5.520 | 5.520 | 4,398,230 |
| 2025-07-04 | 5.780 | 5.780 | 5.550 | 5.560 | 5.560 | 6,766,800 |
| 2025-07-03 | 5.740 | 5.830 | 5.730 | 5.760 | 5.760 | 4,146,688 |
| 2025-07-02 | 5.780 | 5.780 | 5.680 | 5.750 | 5.750 | 3,376,140 |
| 2025-07-01 | 5.780 | 5.850 | 5.700 | 5.780 | 5.780 | 4,621,980 |
| 2025-06-30 | 5.650 | 5.830 | 5.650 | 5.750 | 5.750 | 4,988,150 |
| 2025-06-27 | 5.620 | 5.680 | 5.580 | 5.600 | 5.600 | 3,536,540 |
| 2025-06-26 | 5.630 | 5.700 | 5.600 | 5.620 | 5.620 | 3,535,140 |
| 2025-06-25 | 5.680 | 5.720 | 5.590 | 5.660 | 5.660 | 3,821,480 |
| 2025-06-24 | 5.600 | 5.700 | 5.600 | 5.690 | 5.690 | 4,622,780 |
| 2025-06-23 | 5.410 | 5.590 | 5.400 | 5.580 | 5.580 | 3,022,150 |
| 2025-06-20 | 5.580 | 5.620 | 5.400 | 5.450 | 5.450 | 3,851,800 |
| 2025-06-19 | 5.710 | 5.790 | 5.530 | 5.550 | 5.550 | 7,378,590 |
| 2025-06-18 | 5.820 | 5.840 | 5.660 | 5.730 | 5.730 | 5,922,120 |
| 2025-06-17 | 5.900 | 5.990 | 5.820 | 5.870 | 5.870 | 4,987,150 |
| 2025-06-16 | 5.850 | 5.940 | 5.790 | 5.930 | 5.930 | 4,661,793 |
| 2025-06-13 | 6.050 | 6.100 | 5.820 | 5.860 | 5.860 | 8,314,044 |
| 2025-06-12 | 5.990 | 6.140 | 5.970 | 6.130 | 6.130 | 8,914,131 |
| 2025-06-11 | 5.900 | 5.990 | 5.830 | 5.970 | 5.970 | 5,962,653 |
| 2025-06-10 | 5.900 | 5.960 | 5.720 | 5.820 | 5.820 | 7,611,530 |
| 2025-06-09 | 5.750 | 5.880 | 5.710 | 5.880 | 5.880 | 6,748,023 |
| 2025-06-06 | 5.640 | 5.790 | 5.610 | 5.710 | 5.710 | 7,462,081 |
| 2025-06-05 | 5.580 | 5.650 | 5.510 | 5.620 | 5.620 | 6,537,890 |
| 2025-06-04 | 5.540 | 5.620 | 5.510 | 5.580 | 5.580 | 5,565,770 |
| 2025-06-03 | 5.590 | 5.630 | 5.490 | 5.520 | 5.520 | 5,516,700 |
| 2025-05-30 | 5.700 | 5.710 | 5.560 | 5.590 | 5.590 | 5,204,800 |
| 2025-05-29 | 5.590 | 5.730 | 5.580 | 5.710 | 5.710 | 6,544,520 |
| 2025-05-28 | 5.760 | 5.790 | 5.550 | 5.590 | 5.590 | 6,234,200 |
| 2025-05-27 | 5.500 | 5.690 | 5.500 | 5.660 | 5.660 | 6,646,460 |
| 2025-05-26 | 5.420 | 5.570 | 5.380 | 5.550 | 5.550 | 4,792,140 |
| 2025-05-23 | 5.540 | 5.540 | 5.370 | 5.430 | 5.430 | 6,818,860 |
| 2025-05-22 | 5.750 | 5.760 | 5.520 | 5.560 | 5.560 | 8,147,550 |
| 2025-05-21 | 5.580 | 5.770 | 5.520 | 5.740 | 5.740 | 10,721,150 |
| 2025-05-20 | 5.370 | 5.580 | 5.330 | 5.550 | 5.550 | 10,572,250 |
| 2025-05-19 | 5.200 | 5.400 | 5.190 | 5.380 | 5.380 | 11,084,270 |
| 2025-05-16 | 5.220 | 5.250 | 5.110 | 5.140 | 5.140 | 7,286,778 |
| 2025-05-15 | 5.180 | 5.310 | 5.180 | 5.250 | 5.250 | 10,606,730 |
| 2025-05-14 | 5.160 | 5.260 | 5.100 | 5.120 | 5.120 | 8,167,460 |
| 2025-05-13 | 5.270 | 5.390 | 5.160 | 5.180 | 5.180 | 12,103,210 |
| 2025-05-12 | 5.130 | 5.340 | 5.060 | 5.270 | 5.270 | 12,198,678 |
| 2025-05-09 | 5.000 | 5.260 | 4.990 | 5.130 | 5.130 | 15,702,538 |
| 2025-05-08 | 4.890 | 5.170 | 4.820 | 5.010 | 5.010 | 17,226,810 |
| 2025-05-07 | 4.770 | 5.020 | 4.770 | 4.980 | 4.980 | 33,507,220 |
| 2025-05-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 668,500 |
| 2025-04-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-04-29 | 5.150 | 5.350 | 5.140 | 5.280 | 5.280 | 8,027,110 |
| 2025-04-28 | 5.650 | 5.700 | 5.240 | 5.250 | 5.250 | 14,032,420 |
| 2025-04-25 | 5.710 | 5.910 | 5.640 | 5.720 | 5.720 | 10,869,366 |
| 2025-04-24 | 6.020 | 6.080 | 5.810 | 5.840 | 5.840 | 11,163,040 |
| 2025-04-23 | 6.010 | 6.130 | 6.000 | 6.020 | 6.020 | 8,961,936 |
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.