Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.700 | 7.820 | 7.660 | 7.800 | 7.800 | 4,996,978 |
| 2024-10-23 | 7.790 | 7.850 | 7.660 | 7.740 | 7.740 | 6,309,740 |
| 2024-10-22 | 7.710 | 7.760 | 7.580 | 7.750 | 7.750 | 6,358,450 |
| 2024-10-21 | 7.590 | 7.650 | 7.500 | 7.620 | 7.620 | 6,506,750 |
| 2024-10-18 | 7.350 | 7.590 | 7.350 | 7.510 | 7.510 | 7,274,302 |
| 2024-10-17 | 7.470 | 7.630 | 7.380 | 7.380 | 7.380 | 6,517,610 |
| 2024-10-16 | 7.300 | 7.600 | 7.250 | 7.460 | 7.460 | 8,927,930 |
| 2024-10-15 | 7.290 | 7.660 | 7.230 | 7.370 | 7.370 | 8,767,890 |
| 2024-10-14 | 7.110 | 7.430 | 7.110 | 7.330 | 7.330 | 7,040,329 |
| 2024-10-11 | 7.330 | 7.540 | 7.000 | 7.130 | 7.130 | 7,804,076 |
| 2024-10-10 | 7.180 | 7.490 | 7.180 | 7.330 | 7.330 | 7,884,947 |
| 2024-10-09 | 7.900 | 7.900 | 7.260 | 7.260 | 7.260 | 11,493,190 |
| 2024-10-08 | 8.500 | 8.500 | 7.520 | 8.070 | 8.070 | 17,864,528 |
| 2024-09-30 | 7.410 | 7.800 | 7.170 | 7.740 | 7.740 | 14,649,524 |
| 2024-09-27 | 7.040 | 7.170 | 6.960 | 7.160 | 7.160 | 5,945,970 |
| 2024-09-26 | 6.800 | 6.940 | 6.760 | 6.930 | 6.930 | 5,690,620 |
| 2024-09-25 | 6.850 | 7.010 | 6.780 | 6.780 | 6.780 | 7,254,500 |
| 2024-09-24 | 6.740 | 6.830 | 6.700 | 6.830 | 6.830 | 6,746,211 |
| 2024-09-23 | 6.600 | 6.730 | 6.530 | 6.680 | 6.680 | 4,458,600 |
| 2024-09-20 | 6.600 | 6.800 | 6.440 | 6.640 | 6.640 | 5,129,189 |
| 2024-09-19 | 6.500 | 6.640 | 6.440 | 6.570 | 6.570 | 4,178,911 |
| 2024-09-18 | 6.530 | 6.560 | 6.360 | 6.440 | 6.440 | 3,438,660 |
| 2024-09-13 | 6.470 | 6.770 | 6.440 | 6.580 | 6.580 | 4,474,191 |
| 2024-09-12 | 6.580 | 6.680 | 6.500 | 6.500 | 6.500 | 4,798,990 |
| 2024-09-11 | 6.960 | 7.100 | 6.600 | 6.630 | 6.630 | 7,332,500 |
| 2024-09-10 | 6.440 | 6.590 | 6.440 | 6.550 | 6.550 | 2,240,440 |
| 2024-09-09 | 6.410 | 6.520 | 6.350 | 6.440 | 6.440 | 1,797,900 |
| 2024-09-06 | 6.650 | 6.650 | 6.450 | 6.450 | 6.450 | 2,336,900 |
| 2024-09-05 | 6.510 | 6.620 | 6.490 | 6.590 | 6.590 | 2,324,890 |
| 2024-09-04 | 6.460 | 6.560 | 6.460 | 6.510 | 6.510 | 1,792,810 |
| 2024-09-03 | 6.440 | 6.590 | 6.440 | 6.540 | 6.540 | 2,600,850 |
| 2024-09-02 | 6.580 | 6.630 | 6.450 | 6.470 | 6.470 | 2,653,300 |
| 2024-08-30 | 6.430 | 6.650 | 6.420 | 6.570 | 6.570 | 3,107,050 |
| 2024-08-29 | 6.350 | 6.530 | 6.310 | 6.470 | 6.470 | 2,819,430 |
| 2024-08-28 | 6.320 | 6.470 | 6.310 | 6.380 | 6.380 | 2,195,050 |
| 2024-08-27 | 6.520 | 6.520 | 6.320 | 6.330 | 6.330 | 2,412,700 |
| 2024-08-26 | 6.400 | 6.560 | 6.340 | 6.480 | 6.480 | 3,536,720 |
| 2024-08-23 | 6.500 | 6.500 | 6.200 | 6.290 | 6.290 | 3,538,860 |
| 2024-08-22 | 6.640 | 6.680 | 6.450 | 6.460 | 6.460 | 2,802,300 |
| 2024-08-21 | 6.620 | 6.690 | 6.580 | 6.640 | 6.640 | 1,803,100 |
| 2024-08-20 | 6.780 | 6.830 | 6.600 | 6.620 | 6.620 | 3,135,840 |
| 2024-08-19 | 6.870 | 6.890 | 6.680 | 6.780 | 6.780 | 2,829,800 |
| 2024-08-16 | 6.910 | 6.970 | 6.760 | 6.780 | 6.780 | 3,854,900 |
| 2024-08-15 | 6.920 | 6.980 | 6.810 | 6.960 | 6.960 | 3,725,130 |
| 2024-08-14 | 7.050 | 7.060 | 6.890 | 6.920 | 6.920 | 2,732,000 |
| 2024-08-13 | 7.060 | 7.100 | 6.900 | 7.000 | 7.000 | 3,234,870 |
| 2024-08-12 | 7.050 | 7.150 | 6.820 | 7.060 | 7.060 | 4,385,400 |
| 2024-08-09 | 7.380 | 7.390 | 7.110 | 7.130 | 7.130 | 6,404,429 |
| 2024-08-08 | 7.140 | 7.540 | 7.110 | 7.340 | 7.340 | 8,560,400 |
| 2024-08-07 | 7.250 | 7.310 | 7.150 | 7.220 | 7.220 | 5,029,103 |
| 2024-08-06 | 7.080 | 7.300 | 7.080 | 7.230 | 7.230 | 8,146,025 |
| 2024-08-05 | 7.390 | 7.420 | 6.990 | 7.010 | 7.010 | 8,548,250 |
| 2024-08-02 | 7.400 | 7.650 | 7.320 | 7.370 | 7.370 | 9,198,920 |
| 2024-08-01 | 7.370 | 7.750 | 7.320 | 7.530 | 7.530 | 12,958,440 |
| 2024-07-31 | 7.260 | 7.420 | 7.250 | 7.380 | 7.380 | 10,753,610 |
| 2024-07-30 | 7.350 | 7.550 | 7.230 | 7.310 | 7.310 | 14,886,505 |
| 2024-07-29 | 7.540 | 8.020 | 7.240 | 7.470 | 7.470 | 19,772,935 |
| 2024-07-26 | 6.900 | 7.290 | 6.730 | 7.290 | 7.290 | 15,546,565 |
| 2024-07-25 | 6.660 | 6.760 | 6.440 | 6.630 | 6.630 | 5,785,110 |
| 2024-07-24 | 6.800 | 7.120 | 6.650 | 6.850 | 6.850 | 7,876,460 |
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.