Xingguang Agricultural Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.680 | 5.770 | 5.650 | 5.700 | 5.700 | 1,155,020 |
| 2026-10-16 | 5.600 | 5.970 | 5.600 | 5.730 | 5.730 | 2,470,549 |
| 2026-10-15 | 5.620 | 5.690 | 5.570 | 5.590 | 5.590 | 1,649,900 |
| 2026-10-14 | 5.830 | 5.850 | 5.720 | 5.730 | 5.730 | 925,100 |
| 2026-10-13 | 5.800 | 5.860 | 5.640 | 5.790 | 5.790 | 1,896,690 |
| 2026-10-12 | 5.960 | 5.960 | 5.840 | 5.850 | 5.850 | 1,635,300 |
| 2026-10-09 | 6.010 | 6.010 | 5.850 | 5.960 | 5.960 | 2,991,130 |
| 2026-10-08 | 5.830 | 6.300 | 5.780 | 6.020 | 6.020 | 4,976,180 |
| 2026-09-30 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 1,651,920 |
| 2026-09-29 | 5.850 | 5.920 | 5.850 | 5.900 | 5.900 | 1,408,690 |
| 2026-09-28 | 5.850 | 5.930 | 5.720 | 5.900 | 5.900 | 2,138,210 |
| 2026-09-24 | 5.940 | 5.980 | 5.850 | 5.850 | 5.850 | 2,173,000 |
| 2026-09-23 | 6.020 | 6.030 | 5.950 | 5.950 | 5.950 | 1,969,900 |
| 2026-09-22 | 6.030 | 6.080 | 5.960 | 6.060 | 6.060 | 2,711,550 |
| 2026-09-21 | 5.930 | 6.040 | 5.930 | 6.030 | 6.030 | 1,726,600 |
| 2026-09-18 | 5.940 | 6.010 | 5.910 | 5.970 | 5.970 | 1,585,300 |
| 2026-09-17 | 5.930 | 5.980 | 5.880 | 5.920 | 5.920 | 1,056,500 |
| 2026-09-16 | 5.860 | 5.970 | 5.840 | 5.940 | 5.940 | 1,991,400 |
| 2026-09-15 | 5.970 | 5.990 | 5.860 | 5.860 | 5.860 | 1,861,300 |
| 2026-09-14 | 5.930 | 5.980 | 5.880 | 5.920 | 5.920 | 1,681,600 |
| 2026-09-11 | 6.000 | 6.070 | 5.830 | 5.980 | 5.980 | 3,763,890 |
| 2026-09-10 | 6.050 | 6.090 | 5.990 | 6.050 | 6.050 | 2,608,160 |
| 2026-09-09 | 6.240 | 6.310 | 6.080 | 6.090 | 6.090 | 3,261,900 |
| 2026-09-08 | 6.200 | 6.230 | 6.150 | 6.220 | 6.220 | 1,985,470 |
| 2026-09-07 | 6.130 | 6.310 | 6.130 | 6.200 | 6.200 | 2,870,750 |
| 2026-09-04 | 6.160 | 6.280 | 6.130 | 6.130 | 6.130 | 2,235,600 |
| 2026-09-03 | 6.260 | 6.340 | 6.180 | 6.210 | 6.210 | 2,585,380 |
| 2026-09-02 | 6.340 | 6.360 | 6.220 | 6.280 | 6.280 | 4,054,361 |
| 2026-09-01 | 6.380 | 6.550 | 6.340 | 6.370 | 6.370 | 4,326,830 |
| 2026-08-31 | 6.240 | 6.440 | 6.210 | 6.390 | 6.390 | 4,257,510 |
| 2026-08-28 | 6.280 | 6.430 | 6.190 | 6.220 | 6.220 | 4,322,800 |
| 2026-08-27 | 6.200 | 6.370 | 6.140 | 6.310 | 6.310 | 3,320,690 |
| 2026-08-26 | 6.150 | 6.240 | 6.150 | 6.240 | 6.240 | 1,948,900 |
| 2026-08-25 | 6.130 | 6.270 | 6.130 | 6.170 | 6.170 | 2,427,000 |
| 2026-08-24 | 6.130 | 6.130 | 5.980 | 6.120 | 6.120 | 2,605,160 |
| 2026-08-21 | 6.180 | 6.180 | 6.080 | 6.110 | 6.110 | 2,223,100 |
| 2026-08-20 | 6.120 | 6.290 | 6.100 | 6.180 | 6.180 | 2,801,900 |
| 2026-08-19 | 6.310 | 6.360 | 6.060 | 6.120 | 6.120 | 3,174,771 |
| 2026-08-18 | 6.370 | 6.370 | 6.210 | 6.300 | 6.300 | 3,078,320 |
| 2026-08-17 | 6.580 | 6.580 | 6.390 | 6.390 | 6.390 | 2,938,760 |
| 2026-08-14 | 6.380 | 6.550 | 6.360 | 6.510 | 6.510 | 3,555,750 |
| 2026-08-13 | 6.360 | 6.490 | 6.250 | 6.380 | 6.380 | 3,535,600 |
| 2026-08-12 | 6.600 | 6.720 | 6.300 | 6.440 | 6.440 | 7,105,100 |
| 2026-08-11 | 6.560 | 6.650 | 6.410 | 6.440 | 6.440 | 2,734,900 |
| 2026-08-10 | 6.190 | 6.690 | 6.160 | 6.670 | 6.670 | 5,089,220 |
| 2026-08-07 | 6.450 | 6.450 | 6.130 | 6.190 | 6.190 | 4,789,800 |
| 2026-08-06 | 6.200 | 6.450 | 6.200 | 6.400 | 6.400 | 3,611,260 |
| 2026-08-05 | 6.270 | 6.330 | 6.170 | 6.260 | 6.260 | 3,857,030 |
| 2026-08-04 | 6.300 | 6.370 | 6.250 | 6.310 | 6.310 | 3,183,830 |
| 2026-08-03 | 5.960 | 6.310 | 5.920 | 6.270 | 6.270 | 5,544,600 |
| 2026-07-31 | 5.710 | 6.020 | 5.590 | 5.920 | 5.920 | 5,123,300 |
| 2026-07-30 | 6.010 | 6.070 | 5.660 | 5.680 | 5.680 | 5,064,300 |
| 2026-07-29 | 6.050 | 6.110 | 5.970 | 6.010 | 6.010 | 3,908,800 |
| 2026-07-28 | 5.890 | 6.220 | 5.890 | 6.010 | 6.010 | 5,558,760 |
| 2026-07-27 | 5.790 | 6.090 | 5.720 | 6.000 | 6.000 | 5,502,790 |
| 2026-07-24 | 5.790 | 5.840 | 5.640 | 5.760 | 5.760 | 5,352,100 |
| 2026-07-23 | 5.500 | 5.910 | 5.500 | 5.880 | 5.880 | 6,279,360 |
| 2026-07-22 | 5.680 | 5.830 | 5.500 | 5.590 | 5.590 | 6,054,260 |
| 2026-07-21 | 5.600 | 5.890 | 5.320 | 5.730 | 5.730 | 6,834,190 |
| 2026-07-20 | 5.930 | 6.220 | 5.530 | 5.690 | 5.690 | 8,090,000 |
Page 1 of 3 · 121 trading daysOlder →
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.