Xinjiang Machinery Research Inst historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.800	1.900	1.790	1.900	1.900	45,319,763
2024-04-26	1.840	1.880	1.810	1.840	1.840	33,537,814
2024-04-25	1.860	1.890	1.830	1.840	1.840	38,241,418
2024-04-24	1.840	1.950	1.840	1.900	1.900	41,302,914
2024-04-23	1.850	1.880	1.830	1.840	1.840	39,933,584
2024-04-22	1.770	2.050	1.760	1.890	1.890	67,459,100
2024-04-19	1.770	1.840	1.760	1.820	1.820	35,031,065
2024-04-18	1.820	1.900	1.770	1.800	1.800	40,613,800
2024-04-17	1.690	1.830	1.690	1.820	1.820	38,471,500
2024-04-16	1.880	1.880	1.650	1.660	1.660	49,936,400
2024-04-15	1.970	1.980	1.820	1.870	1.870	40,954,900
2024-04-12	2.020	2.070	1.990	2.000	2.000	26,158,074
2024-04-11	2.020	2.050	1.990	2.020	2.020	21,854,800
2024-04-10	2.080	2.090	1.990	2.030	2.030	27,517,700
2024-04-09	2.070	2.120	2.070	2.080	2.080	19,781,750
2024-04-08	2.150	2.150	2.060	2.080	2.080	27,400,353
2024-04-03	2.220	2.220	2.140	2.150	2.150	32,352,208
2024-04-02	2.200	2.270	2.190	2.220	2.220	43,804,104
2024-04-01	2.170	2.230	2.160	2.210	2.210	37,986,208
2024-03-29	2.180	2.220	2.130	2.180	2.180	22,660,700
2024-03-28	2.030	2.220	2.030	2.190	2.190	66,220,471
2024-03-27	2.130	2.150	2.030	2.030	2.030	29,501,600
2024-03-26	2.130	2.160	2.080	2.130	2.130	34,545,400
2024-03-25	2.230	2.240	2.140	2.150	2.150	39,966,800
2024-03-22	2.330	2.340	2.230	2.250	2.250	62,162,351
2024-03-21	2.270	2.400	2.230	2.350	2.350	85,202,200
2024-03-20	2.250	2.330	2.230	2.280	2.280	48,587,704
2024-03-19	2.260	2.290	2.220	2.240	2.240	38,544,738
2024-03-18	2.230	2.300	2.210	2.260	2.260	55,098,188
2024-03-15	2.150	2.240	2.140	2.220	2.220	42,079,400
2024-03-14	2.180	2.220	2.120	2.160	2.160	40,073,700
2024-03-13	2.250	2.270	2.180	2.200	2.200	55,462,638
2024-03-12	2.190	2.290	2.160	2.260	2.260	70,069,751
2024-03-11	2.120	2.270	2.110	2.200	2.200	65,086,600
2024-03-08	2.170	2.210	2.100	2.130	2.130	63,047,900
2024-03-07	2.050	2.380	2.040	2.180	2.180	118,354,602
2024-03-06	2.020	2.070	2.010	2.050	2.050	33,225,800
2024-03-05	2.010	2.100	1.990	2.050	2.050	47,827,400
2024-03-04	2.060	2.090	2.010	2.030	2.030	23,760,200
2024-03-01	2.030	2.070	1.990	2.040	2.040	31,653,258
2024-02-29	1.910	2.030	1.890	2.020	2.020	43,817,100
2024-02-28	2.100	2.170	1.940	1.940	1.940	66,066,900
2024-02-27	2.040	2.100	2.030	2.100	2.100	38,201,660
2024-02-26	2.040	2.100	2.020	2.060	2.060	53,918,900
2024-02-23	1.960	2.030	1.940	2.020	2.020	49,788,465
2024-02-22	1.870	2.040	1.870	1.980	1.980	52,021,800
2024-02-21	1.790	1.940	1.790	1.880	1.880	48,796,165
2024-02-20	1.760	1.820	1.730	1.820	1.820	26,453,600
2024-02-19	1.730	1.840	1.730	1.780	1.780	42,215,147
2024-02-08	1.520	1.720	1.510	1.710	1.710	43,566,300
2024-02-07	1.650	1.670	1.510	1.530	1.530	47,193,128
2024-02-06	1.610	1.720	1.510	1.650	1.650	45,006,916
2024-02-05	1.850	1.850	1.610	1.630	1.630	47,434,600
2024-02-02	1.940	2.010	1.790	1.870	1.870	34,205,385
2024-02-01	1.960	1.960	1.890	1.930	1.930	32,944,200
2024-01-31	2.070	2.100	1.950	1.950	1.950	36,455,452
2024-01-30	2.130	2.160	2.070	2.080	2.080	33,409,823
2024-01-29	2.310	2.340	2.210	2.210	2.210	19,022,700
2024-01-26	2.300	2.350	2.290	2.300	2.300	17,322,100
2024-01-25	2.240	2.310	2.240	2.300	2.300	19,753,400

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.