Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.730	2.840	2.720	2.780	2.780	45,459,886
2023-10-30	2.700	2.750	2.690	2.740	2.740	23,841,000
2023-10-27	2.730	2.750	2.690	2.730	2.730	40,219,800
2023-10-26	2.640	2.860	2.570	2.780	2.780	66,003,300
2023-10-25	2.590	2.690	2.590	2.650	2.650	44,158,700
2023-10-24	2.680	2.740	2.670	2.720	2.720	23,413,900
2023-10-23	2.730	2.770	2.660	2.700	2.700	32,675,800
2023-10-20	2.800	2.920	2.770	2.790	2.790	44,797,000
2023-10-19	2.720	2.790	2.720	2.720	2.720	20,324,976
2023-10-18	2.830	2.830	2.730	2.750	2.750	25,399,700
2023-10-17	2.890	2.890	2.820	2.840	2.840	26,493,400
2023-10-16	2.840	2.920	2.820	2.900	2.900	40,138,500
2023-10-13	2.830	2.910	2.820	2.840	2.840	24,625,200
2023-10-12	2.880	2.880	2.820	2.850	2.850	18,113,000
2023-10-11	2.870	2.890	2.830	2.860	2.860	22,561,800
2023-10-10	2.900	2.950	2.870	2.890	2.890	34,506,486
2023-10-09	2.860	3.040	2.830	2.910	2.910	51,520,863
2023-09-28	2.830	2.850	2.810	2.830	2.830	24,675,386
2023-09-27	2.750	2.870	2.740	2.840	2.840	42,048,500
2023-09-26	2.750	2.770	2.720	2.730	2.730	16,888,677
2023-09-25	2.810	2.820	2.740	2.750	2.750	20,824,600
2023-09-22	2.760	2.820	2.750	2.810	2.810	17,417,656
2023-09-21	2.760	2.790	2.750	2.760	2.760	16,111,100
2023-09-20	2.800	2.820	2.760	2.760	2.760	15,372,914
2023-09-19	2.810	2.830	2.770	2.800	2.800	24,237,814
2023-09-18	2.860	2.870	2.810	2.830	2.830	20,093,400
2023-09-15	2.880	2.900	2.830	2.850	2.850	23,992,500
2023-09-14	2.970	2.980	2.860	2.880	2.880	33,496,200
2023-09-13	3.050	3.050	2.930	2.960	2.960	42,164,700
2023-09-12	3.070	3.080	3.030	3.040	3.040	25,328,800
2023-09-11	3.100	3.120	3.050	3.070	3.070	40,380,300
2023-09-08	3.060	3.180	3.050	3.140	3.140	43,145,300
2023-09-07	3.100	3.180	3.070	3.080	3.080	33,591,100
2023-09-06	3.080	3.180	3.050	3.140	3.140	38,734,400
2023-09-05	3.190	3.190	3.060	3.070	3.070	33,170,500
2023-09-04	3.080	3.180	3.070	3.180	3.180	39,590,856
2023-09-01	3.060	3.090	3.030	3.070	3.070	27,471,015
2023-08-31	3.170	3.180	3.030	3.050	3.050	47,381,400
2023-08-30	3.190	3.240	3.160	3.180	3.180	34,636,400
2023-08-29	3.150	3.240	3.150	3.220	3.220	37,194,300
2023-08-28	3.350	3.370	3.180	3.200	3.200	34,561,656
2023-08-25	3.180	3.240	3.140	3.160	3.160	27,047,707
2023-08-24	3.280	3.300	3.180	3.200	3.200	42,675,800
2023-08-23	3.230	3.400	3.200	3.310	3.310	72,169,100
2023-08-22	3.130	3.250	3.130	3.190	3.190	37,347,604
2023-08-21	3.160	3.260	3.120	3.140	3.140	34,456,200
2023-08-18	3.220	3.270	3.130	3.130	3.130	43,118,100
2023-08-17	3.130	3.320	3.120	3.260	3.260	54,813,600
2023-08-16	3.200	3.220	3.140	3.160	3.160	21,072,400
2023-08-15	3.250	3.250	3.160	3.180	3.180	26,665,500
2023-08-14	3.200	3.270	3.180	3.230	3.230	23,691,400
2023-08-11	3.310	3.330	3.240	3.250	3.250	30,873,600
2023-08-10	3.320	3.370	3.300	3.310	3.310	26,910,000
2023-08-09	3.310	3.410	3.290	3.340	3.340	33,722,625
2023-08-08	3.360	3.380	3.300	3.340	3.340	31,194,925
2023-08-07	3.410	3.430	3.340	3.340	3.340	41,057,104
2023-08-04	3.430	3.480	3.380	3.440	3.440	50,787,269
2023-08-03	3.550	3.560	3.410	3.410	3.410	61,474,700
2023-08-02	3.580	3.710	3.510	3.580	3.580	73,878,377
2023-08-01	3.670	3.850	3.570	3.580	3.580	128,609,259

← NewerPage 13 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.