Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.830 | 2.160 | 1.820 | 2.160 | 2.160 | 153,666,700 |
| 2024-07-25 | 1.780 | 1.820 | 1.760 | 1.800 | 1.800 | 24,070,700 |
| 2024-07-24 | 1.810 | 1.840 | 1.760 | 1.790 | 1.790 | 32,561,798 |
| 2024-07-23 | 1.860 | 1.890 | 1.820 | 1.820 | 1.820 | 24,603,500 |
| 2024-07-22 | 1.820 | 1.890 | 1.820 | 1.860 | 1.860 | 32,763,500 |
| 2024-07-19 | 1.820 | 1.850 | 1.800 | 1.810 | 1.810 | 24,573,500 |
| 2024-07-18 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 30,145,800 |
| 2024-07-17 | 1.900 | 1.910 | 1.840 | 1.850 | 1.850 | 29,097,300 |
| 2024-07-16 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 19,741,000 |
| 2024-07-15 | 1.940 | 1.970 | 1.900 | 1.910 | 1.910 | 22,870,500 |
| 2024-07-12 | 1.950 | 2.010 | 1.950 | 1.960 | 1.960 | 29,395,900 |
| 2024-07-11 | 1.910 | 1.990 | 1.910 | 1.970 | 1.970 | 46,011,859 |
| 2024-07-10 | 1.920 | 1.920 | 1.870 | 1.880 | 1.880 | 27,968,000 |
| 2024-07-09 | 1.920 | 1.940 | 1.840 | 1.920 | 1.920 | 37,075,500 |
| 2024-07-08 | 1.960 | 1.990 | 1.900 | 1.900 | 1.900 | 41,296,100 |
| 2024-07-05 | 1.930 | 2.010 | 1.910 | 2.000 | 2.000 | 42,602,000 |
| 2024-07-04 | 2.030 | 2.050 | 1.930 | 1.940 | 1.940 | 43,544,500 |
| 2024-07-03 | 2.030 | 2.080 | 2.010 | 2.040 | 2.040 | 35,172,700 |
| 2024-07-02 | 1.990 | 2.080 | 1.980 | 2.040 | 2.040 | 51,006,600 |
| 2024-07-01 | 2.010 | 2.030 | 1.960 | 2.000 | 2.000 | 41,788,600 |
| 2024-06-28 | 1.980 | 2.090 | 1.980 | 2.030 | 2.030 | 51,584,800 |
| 2024-06-27 | 2.050 | 2.070 | 1.990 | 2.000 | 2.000 | 44,736,000 |
| 2024-06-26 | 2.040 | 2.080 | 1.960 | 2.070 | 2.070 | 60,345,600 |
| 2024-06-25 | 2.060 | 2.100 | 2.030 | 2.040 | 2.040 | 41,199,200 |
| 2024-06-24 | 2.180 | 2.190 | 2.070 | 2.080 | 2.080 | 54,187,059 |
| 2024-06-21 | 2.170 | 2.260 | 2.160 | 2.200 | 2.200 | 50,548,200 |
| 2024-06-20 | 2.270 | 2.300 | 2.170 | 2.170 | 2.170 | 72,820,300 |
| 2024-06-19 | 2.330 | 2.370 | 2.290 | 2.290 | 2.290 | 90,613,300 |
| 2024-06-18 | 2.180 | 2.400 | 2.170 | 2.320 | 2.320 | 112,053,150 |
| 2024-06-17 | 2.190 | 2.330 | 2.190 | 2.210 | 2.210 | 77,975,200 |
| 2024-06-14 | 2.190 | 2.200 | 2.150 | 2.190 | 2.190 | 51,704,600 |
| 2024-06-13 | 2.250 | 2.280 | 2.200 | 2.210 | 2.210 | 86,349,149 |
| 2024-06-12 | 2.230 | 2.420 | 2.170 | 2.300 | 2.300 | 140,191,000 |
| 2024-06-11 | 2.100 | 2.100 | 2.030 | 2.090 | 2.090 | 56,439,900 |
| 2024-06-07 | 2.090 | 2.200 | 2.090 | 2.120 | 2.120 | 82,211,600 |
| 2024-06-06 | 2.220 | 2.250 | 2.040 | 2.050 | 2.050 | 126,665,000 |
| 2024-06-05 | 2.270 | 2.340 | 2.220 | 2.270 | 2.270 | 107,591,600 |
| 2024-06-04 | 2.330 | 2.340 | 2.210 | 2.240 | 2.240 | 116,310,000 |
| 2024-06-03 | 2.470 | 2.540 | 2.350 | 2.380 | 2.380 | 107,825,500 |
| 2024-05-31 | 2.500 | 2.610 | 2.390 | 2.510 | 2.510 | 127,964,875 |
| 2024-05-30 | 2.660 | 2.690 | 2.520 | 2.530 | 2.530 | 118,459,000 |
| 2024-05-29 | 2.600 | 2.840 | 2.600 | 2.700 | 2.700 | 117,929,971 |
| 2024-05-28 | 2.700 | 2.790 | 2.630 | 2.650 | 2.650 | 108,966,723 |
| 2024-05-27 | 2.830 | 2.980 | 2.620 | 2.700 | 2.700 | 159,048,354 |
| 2024-05-24 | 3.010 | 3.180 | 2.880 | 2.890 | 2.890 | 186,623,800 |
| 2024-05-23 | 2.960 | 3.390 | 2.820 | 3.140 | 3.140 | 276,274,498 |
| 2024-05-22 | 2.830 | 3.130 | 2.820 | 2.990 | 2.990 | 217,125,460 |
| 2024-05-21 | 3.000 | 3.050 | 2.850 | 2.900 | 2.900 | 288,642,667 |
| 2024-05-20 | 2.620 | 3.250 | 2.600 | 3.250 | 3.250 | 361,016,436 |
| 2024-05-17 | 2.470 | 2.850 | 2.390 | 2.710 | 2.710 | 239,956,700 |
| 2024-05-16 | 2.600 | 2.700 | 2.420 | 2.440 | 2.440 | 231,507,987 |
| 2024-05-15 | 2.180 | 2.520 | 2.170 | 2.520 | 2.520 | 172,606,963 |
| 2024-05-14 | 2.170 | 2.190 | 2.080 | 2.100 | 2.100 | 66,666,950 |
| 2024-05-13 | 2.260 | 2.270 | 2.150 | 2.150 | 2.150 | 106,854,100 |
| 2024-05-10 | 2.300 | 2.470 | 2.250 | 2.340 | 2.340 | 168,881,400 |
| 2024-05-09 | 2.270 | 2.370 | 2.170 | 2.300 | 2.300 | 167,773,098 |
| 2024-05-08 | 2.390 | 2.500 | 2.230 | 2.290 | 2.290 | 260,629,998 |
| 2024-05-07 | 1.860 | 2.240 | 1.850 | 2.240 | 2.240 | 200,457,304 |
| 2024-05-06 | 1.870 | 1.910 | 1.860 | 1.870 | 1.870 | 25,452,300 |
| 2024-04-30 | 1.900 | 1.930 | 1.820 | 1.850 | 1.850 | 35,163,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.