Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.200	2.260	2.140	2.260	2.260	23,800,300
2024-01-23	2.160	2.210	2.130	2.200	2.200	18,115,014
2024-01-22	2.300	2.320	2.160	2.180	2.180	24,418,194
2024-01-19	2.340	2.350	2.300	2.300	2.300	11,849,500
2024-01-18	2.360	2.370	2.280	2.330	2.330	22,439,700
2024-01-17	2.460	2.460	2.370	2.370	2.370	16,581,900
2024-01-16	2.470	2.480	2.400	2.460	2.460	17,994,600
2024-01-15	2.510	2.510	2.450	2.470	2.470	21,636,887
2024-01-12	2.490	2.580	2.480	2.550	2.550	30,971,000
2024-01-11	2.450	2.510	2.440	2.500	2.500	14,825,100
2024-01-10	2.440	2.480	2.390	2.460	2.460	18,577,000
2024-01-09	2.470	2.510	2.440	2.470	2.470	18,623,400
2024-01-08	2.500	2.500	2.450	2.460	2.460	13,027,000
2024-01-05	2.550	2.580	2.480	2.500	2.500	16,396,600
2024-01-04	2.580	2.620	2.550	2.560	2.560	14,954,286
2024-01-03	2.610	2.620	2.570	2.590	2.590	13,539,700
2024-01-02	2.620	2.640	2.590	2.610	2.610	15,116,900
2023-12-29	2.550	2.610	2.540	2.600	2.600	17,592,600
2023-12-28	2.490	2.570	2.460	2.550	2.550	23,540,900
2023-12-27	2.500	2.510	2.450	2.490	2.490	15,986,686
2023-12-26	2.590	2.590	2.480	2.510	2.510	26,389,600
2023-12-25	2.610	2.660	2.580	2.590	2.590	20,290,100
2023-12-22	2.610	2.680	2.600	2.630	2.630	25,154,700
2023-12-21	2.640	2.660	2.570	2.620	2.620	27,597,400
2023-12-20	2.600	2.760	2.590	2.660	2.660	42,053,200
2023-12-19	2.580	2.600	2.560	2.600	2.600	14,137,600
2023-12-18	2.620	2.640	2.560	2.580	2.580	16,117,600
2023-12-15	2.640	2.660	2.610	2.620	2.620	13,554,700
2023-12-14	2.680	2.690	2.620	2.630	2.630	16,929,500
2023-12-13	2.680	2.720	2.660	2.670	2.670	14,993,600
2023-12-12	2.670	2.700	2.660	2.680	2.680	11,035,900
2023-12-11	2.630	2.680	2.610	2.670	2.670	14,944,000
2023-12-08	2.680	2.700	2.630	2.640	2.640	15,094,800
2023-12-07	2.710	2.720	2.670	2.680	2.680	15,620,400
2023-12-06	2.700	2.730	2.680	2.720	2.720	13,259,100
2023-12-05	2.770	2.780	2.700	2.700	2.700	20,680,000
2023-12-04	2.740	2.830	2.740	2.790	2.790	22,982,700
2023-12-01	2.720	2.750	2.710	2.740	2.740	14,899,800
2023-11-30	2.750	2.760	2.700	2.730	2.730	15,551,904
2023-11-29	2.780	2.780	2.730	2.750	2.750	19,451,500
2023-11-28	2.780	2.790	2.750	2.780	2.780	11,487,000
2023-11-27	2.740	2.790	2.740	2.770	2.770	19,425,500
2023-11-24	2.820	2.830	2.760	2.770	2.770	25,673,202
2023-11-23	2.800	2.830	2.800	2.820	2.820	17,956,900
2023-11-22	2.840	2.850	2.790	2.790	2.790	26,280,500
2023-11-21	2.880	2.890	2.830	2.850	2.850	27,593,400
2023-11-20	2.820	2.880	2.810	2.880	2.880	34,973,700
2023-11-17	2.820	2.840	2.800	2.820	2.820	17,854,500
2023-11-16	2.840	2.880	2.820	2.820	2.820	22,429,500
2023-11-15	2.820	2.860	2.820	2.840	2.840	25,414,700
2023-11-14	2.860	2.870	2.810	2.860	2.860	37,158,582
2023-11-13	2.750	2.880	2.750	2.870	2.870	50,434,500
2023-11-10	2.770	2.770	2.740	2.750	2.750	17,740,900
2023-11-09	2.830	2.840	2.770	2.780	2.780	24,896,345
2023-11-08	2.840	2.860	2.810	2.840	2.840	28,566,800
2023-11-07	2.850	2.860	2.820	2.850	2.850	26,779,551
2023-11-06	2.840	2.860	2.810	2.860	2.860	34,071,100
2023-11-03	2.790	2.830	2.780	2.820	2.820	33,098,500
2023-11-02	2.840	2.910	2.800	2.810	2.810	50,393,500
2023-11-01	2.940	3.060	2.860	2.870	2.870	79,542,277

← NewerPage 12 of 21 · 1,212 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.