Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.660 | 7.720 | 7.520 | 7.630 | 7.630 | 3,421,300 |
| 2025-01-16 | 7.650 | 7.820 | 7.620 | 7.670 | 7.670 | 4,102,700 |
| 2025-01-15 | 7.830 | 7.830 | 7.530 | 7.650 | 7.650 | 4,306,080 |
| 2025-01-14 | 7.360 | 7.650 | 7.300 | 7.650 | 7.650 | 5,618,980 |
| 2025-01-13 | 7.220 | 7.350 | 7.010 | 7.270 | 7.270 | 3,628,700 |
| 2025-01-10 | 7.500 | 7.560 | 7.260 | 7.290 | 7.290 | 4,904,800 |
| 2025-01-09 | 7.460 | 7.590 | 7.410 | 7.530 | 7.530 | 4,849,350 |
| 2025-01-08 | 7.390 | 7.580 | 7.250 | 7.460 | 7.460 | 6,347,100 |
| 2025-01-07 | 7.190 | 7.420 | 7.190 | 7.420 | 7.420 | 4,746,960 |
| 2025-01-06 | 7.400 | 7.440 | 6.860 | 7.230 | 7.230 | 5,302,579 |
| 2025-01-03 | 7.660 | 7.690 | 7.200 | 7.230 | 7.230 | 7,136,790 |
| 2025-01-02 | 7.730 | 7.860 | 7.430 | 7.570 | 7.570 | 7,023,000 |
| 2024-12-31 | 7.920 | 7.990 | 7.660 | 7.730 | 7.730 | 7,209,861 |
| 2024-12-30 | 8.290 | 8.290 | 7.820 | 7.860 | 7.860 | 9,631,653 |
| 2024-12-27 | 8.080 | 8.470 | 8.020 | 8.310 | 8.310 | 10,432,401 |
| 2024-12-26 | 8.130 | 8.270 | 8.010 | 8.080 | 8.080 | 7,572,420 |
| 2024-12-25 | 8.490 | 8.500 | 7.860 | 8.110 | 8.110 | 12,089,592 |
| 2024-12-24 | 8.820 | 9.040 | 8.340 | 8.420 | 8.420 | 19,845,321 |
| 2024-12-23 | 10.020 | 10.060 | 9.200 | 9.200 | 9.200 | 18,396,884 |
| 2024-12-20 | 10.760 | 10.760 | 10.010 | 10.220 | 10.220 | 29,003,191 |
| 2024-12-19 | 9.900 | 10.810 | 9.690 | 10.810 | 10.810 | 22,626,470 |
| 2024-12-18 | 9.540 | 9.890 | 9.300 | 9.830 | 9.830 | 12,579,910 |
| 2024-12-17 | 10.000 | 10.060 | 9.490 | 9.590 | 9.590 | 14,840,400 |
| 2024-12-16 | 10.330 | 10.560 | 10.010 | 10.080 | 10.080 | 20,246,730 |
| 2024-12-13 | 10.550 | 11.300 | 10.520 | 10.640 | 10.640 | 20,796,095 |
| 2024-12-12 | 10.250 | 10.980 | 10.100 | 10.760 | 10.760 | 22,034,355 |
| 2024-12-11 | 10.010 | 10.570 | 10.000 | 10.270 | 10.270 | 16,224,605 |
| 2024-12-10 | 10.000 | 10.450 | 9.810 | 9.990 | 9.990 | 16,585,814 |
| 2024-12-09 | 10.020 | 10.370 | 9.770 | 9.910 | 9.910 | 18,091,485 |
| 2024-12-06 | 9.690 | 10.510 | 9.690 | 10.000 | 10.000 | 27,360,075 |
| 2024-12-05 | 9.380 | 9.600 | 9.320 | 9.550 | 9.550 | 14,028,472 |
| 2024-12-04 | 9.190 | 9.830 | 9.010 | 9.650 | 9.650 | 21,555,323 |
| 2024-12-03 | 9.290 | 9.330 | 9.080 | 9.140 | 9.140 | 6,785,850 |
| 2024-12-02 | 9.150 | 9.420 | 9.100 | 9.300 | 9.300 | 9,367,385 |
| 2024-11-29 | 9.080 | 9.280 | 8.910 | 9.140 | 9.140 | 9,638,045 |
| 2024-11-28 | 8.810 | 9.300 | 8.810 | 9.100 | 9.100 | 13,626,750 |
| 2024-11-27 | 8.420 | 8.900 | 8.420 | 8.830 | 8.830 | 12,089,834 |
| 2024-11-26 | 8.760 | 9.440 | 8.680 | 8.860 | 8.860 | 22,046,654 |
| 2024-11-25 | 8.270 | 8.610 | 8.210 | 8.580 | 8.580 | 5,822,940 |
| 2024-11-22 | 8.550 | 8.640 | 8.230 | 8.270 | 8.270 | 5,181,530 |
| 2024-11-21 | 8.560 | 8.740 | 8.430 | 8.550 | 8.550 | 5,332,490 |
| 2024-11-20 | 8.520 | 8.670 | 8.450 | 8.570 | 8.570 | 4,169,300 |
| 2024-11-19 | 8.390 | 8.490 | 8.200 | 8.490 | 8.490 | 4,892,940 |
| 2024-11-18 | 8.700 | 8.810 | 8.300 | 8.360 | 8.360 | 6,723,281 |
| 2024-11-15 | 8.920 | 9.090 | 8.690 | 8.700 | 8.700 | 5,918,140 |
| 2024-11-14 | 9.160 | 9.290 | 8.900 | 8.920 | 8.920 | 7,061,620 |
| 2024-11-13 | 9.190 | 9.510 | 8.920 | 9.270 | 9.270 | 13,627,391 |
| 2024-11-12 | 9.220 | 9.390 | 9.030 | 9.140 | 9.140 | 11,400,611 |
| 2024-11-11 | 9.500 | 9.510 | 8.930 | 9.130 | 9.130 | 11,899,950 |
| 2024-11-08 | 8.900 | 9.290 | 8.900 | 9.080 | 9.080 | 12,774,290 |
| 2024-11-07 | 8.750 | 9.060 | 8.620 | 9.020 | 9.020 | 10,071,414 |
| 2024-11-06 | 8.730 | 9.010 | 8.640 | 8.850 | 8.850 | 10,070,169 |
| 2024-11-05 | 8.570 | 8.920 | 8.560 | 8.750 | 8.750 | 11,005,530 |
| 2024-11-04 | 8.580 | 8.920 | 8.510 | 8.620 | 8.620 | 9,401,300 |
| 2024-11-01 | 8.900 | 8.970 | 8.410 | 8.440 | 8.440 | 17,032,746 |
| 2024-10-31 | 9.200 | 9.300 | 8.920 | 9.120 | 9.120 | 22,021,800 |
| 2024-10-30 | 9.360 | 9.830 | 8.720 | 9.570 | 9.570 | 34,713,193 |
| 2024-10-29 | 9.230 | 9.230 | 8.940 | 9.230 | 9.230 | 17,303,706 |
| 2024-10-28 | 7.980 | 8.450 | 7.940 | 8.390 | 8.390 | 10,569,660 |
| 2024-10-25 | 7.880 | 8.200 | 7.800 | 7.990 | 7.990 | 8,852,327 |
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.