Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.190 | 6.250 | 6.050 | 6.090 | 6.090 | 10,451,460 |
| 2025-04-21 | 6.140 | 6.280 | 6.060 | 6.270 | 6.270 | 8,922,852 |
| 2025-04-18 | 6.330 | 6.350 | 6.120 | 6.180 | 6.180 | 8,813,481 |
| 2025-04-17 | 6.380 | 6.490 | 6.260 | 6.280 | 6.280 | 10,781,971 |
| 2025-04-16 | 6.530 | 6.530 | 6.250 | 6.430 | 6.430 | 13,138,480 |
| 2025-04-15 | 6.520 | 6.900 | 6.520 | 6.620 | 6.620 | 18,678,510 |
| 2025-04-14 | 6.930 | 7.220 | 6.800 | 7.070 | 7.070 | 16,611,571 |
| 2025-04-11 | 7.130 | 7.240 | 6.910 | 6.930 | 6.930 | 20,767,990 |
| 2025-04-10 | 6.800 | 7.800 | 6.730 | 7.270 | 7.270 | 32,441,402 |
| 2025-04-09 | 7.430 | 7.430 | 6.950 | 7.170 | 7.170 | 36,151,987 |
| 2025-04-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 9,037,140 |
| 2025-04-07 | 5.950 | 6.890 | 5.810 | 6.140 | 6.140 | 18,441,021 |
| 2025-04-03 | 6.330 | 6.680 | 6.330 | 6.450 | 6.450 | 10,207,977 |
| 2025-04-02 | 6.470 | 6.520 | 6.310 | 6.310 | 6.310 | 9,624,498 |
| 2025-04-01 | 5.910 | 6.550 | 5.910 | 6.470 | 6.470 | 17,089,349 |
| 2025-03-31 | 6.400 | 6.610 | 6.400 | 6.400 | 6.400 | 20,984,880 |
| 2025-03-28 | 7.390 | 7.470 | 7.100 | 7.110 | 7.110 | 16,212,851 |
| 2025-03-27 | 7.120 | 7.680 | 7.020 | 7.550 | 7.550 | 24,645,181 |
| 2025-03-26 | 6.910 | 7.390 | 6.850 | 7.120 | 7.120 | 16,487,300 |
| 2025-03-25 | 7.380 | 7.400 | 7.000 | 7.020 | 7.020 | 20,316,596 |
| 2025-03-24 | 7.680 | 7.910 | 7.430 | 7.430 | 7.430 | 26,303,998 |
| 2025-03-21 | 8.550 | 8.670 | 8.250 | 8.250 | 8.250 | 30,090,251 |
| 2025-03-20 | 8.630 | 9.720 | 8.260 | 9.170 | 9.170 | 61,365,144 |
| 2025-03-19 | 8.830 | 8.840 | 8.380 | 8.840 | 8.840 | 33,130,071 |
| 2025-03-18 | 7.760 | 8.040 | 7.760 | 8.040 | 8.040 | 12,981,600 |
| 2025-03-17 | 7.220 | 7.390 | 7.220 | 7.310 | 7.310 | 6,701,920 |
| 2025-03-14 | 7.100 | 7.250 | 7.010 | 7.210 | 7.210 | 7,076,560 |
| 2025-03-13 | 7.300 | 7.300 | 7.010 | 7.110 | 7.110 | 9,163,410 |
| 2025-03-12 | 7.260 | 7.430 | 7.230 | 7.300 | 7.300 | 8,805,930 |
| 2025-03-11 | 7.210 | 7.430 | 7.190 | 7.260 | 7.260 | 8,569,511 |
| 2025-03-10 | 7.280 | 7.400 | 7.260 | 7.290 | 7.290 | 6,843,850 |
| 2025-03-07 | 7.550 | 7.560 | 7.240 | 7.260 | 7.260 | 9,926,945 |
| 2025-03-06 | 7.420 | 7.620 | 7.300 | 7.500 | 7.500 | 11,207,680 |
| 2025-03-05 | 7.550 | 7.560 | 7.250 | 7.440 | 7.440 | 11,516,931 |
| 2025-03-04 | 7.410 | 7.750 | 7.340 | 7.570 | 7.570 | 9,450,900 |
| 2025-03-03 | 7.500 | 7.590 | 7.270 | 7.410 | 7.410 | 11,192,921 |
| 2025-02-28 | 8.180 | 8.200 | 7.470 | 7.500 | 7.500 | 16,004,190 |
| 2025-02-27 | 8.470 | 8.580 | 8.100 | 8.100 | 8.100 | 24,197,436 |
| 2025-02-26 | 8.400 | 9.030 | 8.050 | 8.800 | 8.800 | 32,841,972 |
| 2025-02-25 | 8.750 | 9.520 | 8.500 | 8.500 | 8.500 | 45,455,133 |
| 2025-02-24 | 8.660 | 8.660 | 8.500 | 8.660 | 8.660 | 12,072,283 |
| 2025-02-21 | 7.620 | 8.170 | 7.400 | 7.870 | 7.870 | 28,244,823 |
| 2025-02-20 | 8.050 | 8.100 | 7.570 | 7.660 | 7.660 | 28,984,673 |
| 2025-02-19 | 7.890 | 8.670 | 7.730 | 8.310 | 8.310 | 37,210,653 |
| 2025-02-18 | 7.270 | 7.890 | 7.100 | 7.890 | 7.890 | 35,777,722 |
| 2025-02-17 | 6.550 | 7.170 | 6.530 | 7.170 | 7.170 | 17,386,182 |
| 2025-02-14 | 6.660 | 6.660 | 6.470 | 6.520 | 6.520 | 6,509,118 |
| 2025-02-13 | 6.650 | 6.810 | 6.640 | 6.680 | 6.680 | 6,694,900 |
| 2025-02-12 | 6.680 | 6.700 | 6.570 | 6.660 | 6.660 | 7,339,020 |
| 2025-02-11 | 6.900 | 6.960 | 6.610 | 6.690 | 6.690 | 10,756,847 |
| 2025-02-10 | 6.480 | 6.840 | 6.400 | 6.840 | 6.840 | 12,387,862 |
| 2025-02-07 | 6.260 | 6.470 | 6.240 | 6.370 | 6.370 | 11,022,918 |
| 2025-02-06 | 6.110 | 6.260 | 6.010 | 6.260 | 6.260 | 12,821,025 |
| 2025-02-05 | 5.700 | 6.180 | 5.670 | 6.110 | 6.110 | 20,423,897 |
| 2025-01-27 | 5.820 | 6.280 | 5.820 | 5.950 | 5.950 | 24,275,720 |
| 2025-01-24 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2,025,100 |
| 2025-01-23 | 7.540 | 7.700 | 7.190 | 7.190 | 7.190 | 7,543,580 |
| 2025-01-22 | 7.530 | 7.550 | 7.250 | 7.270 | 7.270 | 3,656,000 |
| 2025-01-21 | 7.750 | 7.810 | 7.480 | 7.530 | 7.530 | 5,134,930 |
| 2025-01-20 | 7.750 | 7.810 | 7.620 | 7.750 | 7.750 | 4,414,100 |
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.