Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.260	3.970	3.260	3.720	3.720	171,483,304
2023-07-28	3.400	3.750	3.360	3.370	3.370	169,795,408
2023-07-27	3.190	3.190	3.190	3.190	3.190	0
2023-07-26	3.130	3.200	3.120	3.190	3.190	17,846,040
2023-07-25	3.100	3.170	3.080	3.150	3.150	19,686,265
2023-07-24	3.120	3.130	3.060	3.080	3.080	21,194,400
2023-07-21	3.170	3.230	3.140	3.140	3.140	18,153,300
2023-07-20	3.110	3.190	3.110	3.170	3.170	21,764,700
2023-07-19	3.150	3.210	3.120	3.170	3.170	35,694,619
2023-07-18	3.010	3.070	3.000	3.050	3.050	19,186,600
2023-07-17	3.070	3.130	3.030	3.030	3.030	30,019,054
2023-07-14	2.880	2.960	2.860	2.960	2.960	14,596,854
2023-07-13	2.890	2.920	2.840	2.870	2.870	16,760,301
2023-07-12	2.990	2.990	2.880	2.890	2.890	18,509,800
2023-07-11	2.980	3.000	2.960	2.990	2.990	9,273,400
2023-07-10	3.050	3.050	2.980	2.980	2.980	10,715,500
2023-07-07	3.010	3.040	2.990	3.040	3.040	11,702,400
2023-07-06	2.980	3.030	2.970	3.030	3.030	14,051,000
2023-07-05	3.020	3.030	2.980	2.990	2.990	15,704,400
2023-07-04	3.060	3.080	3.000	3.030	3.030	15,281,954
2023-07-03	3.040	3.100	3.040	3.060	3.060	17,109,700
2023-06-30	2.960	3.050	2.950	3.050	3.050	19,587,700
2023-06-29	2.980	2.980	2.920	2.960	2.960	15,073,940
2023-06-28	3.030	3.060	2.930	2.970	2.970	20,244,100
2023-06-27	2.980	3.060	2.970	3.060	3.060	18,114,100
2023-06-26	2.930	3.000	2.930	2.960	2.960	20,435,800
2023-06-21	3.170	3.190	3.030	3.050	3.050	34,211,600
2023-06-20	3.170	3.230	3.160	3.190	3.190	21,638,400
2023-06-19	3.190	3.260	3.160	3.200	3.200	28,251,962
2023-06-16	3.180	3.280	3.180	3.230	3.230	43,377,901
2023-06-15	3.020	3.100	2.980	3.050	3.050	25,254,100
2023-06-14	2.990	3.070	2.960	3.030	3.030	26,833,000
2023-06-13	2.880	3.010	2.880	3.010	3.010	27,821,034
2023-06-12	2.860	2.900	2.830	2.890	2.890	13,523,964
2023-06-09	2.870	2.910	2.840	2.870	2.870	16,198,900
2023-06-08	2.870	2.950	2.860	2.900	2.900	29,975,500
2023-06-07	2.790	2.840	2.740	2.810	2.810	21,112,217
2023-06-06	2.850	2.880	2.710	2.730	2.730	29,888,917
2023-06-05	2.880	2.930	2.870	2.900	2.900	13,152,500
2023-06-02	2.860	2.910	2.840	2.890	2.890	15,373,844
2023-06-01	2.870	2.900	2.840	2.850	2.850	13,903,300
2023-05-31	2.830	2.930	2.830	2.870	2.870	14,779,000
2023-05-30	2.800	2.870	2.750	2.870	2.870	20,605,000
2023-05-29	2.920	3.010	2.840	2.860	2.860	22,959,801
2023-05-26	2.830	2.940	2.790	2.900	2.900	18,194,204
2023-05-25	2.790	2.850	2.770	2.810	2.810	12,873,304
2023-05-24	2.800	2.820	2.730	2.790	2.790	17,940,904
2023-05-23	2.820	2.890	2.820	2.860	2.860	19,079,300
2023-05-22	2.750	2.920	2.750	2.880	2.880	34,301,500
2023-05-19	2.650	2.740	2.620	2.730	2.730	21,520,200
2023-05-18	2.610	2.670	2.610	2.660	2.660	15,774,400
2023-05-17	2.550	2.660	2.530	2.620	2.620	18,478,614
2023-05-16	2.670	2.700	2.530	2.570	2.570	39,377,704
2023-05-15	2.760	2.770	2.720	2.750	2.750	12,231,400
2023-05-12	2.800	2.810	2.730	2.760	2.760	17,428,400
2023-05-11	2.770	2.870	2.740	2.820	2.820	20,774,470
2023-05-10	2.750	2.800	2.730	2.760	2.760	14,206,404
2023-05-09	2.820	2.830	2.730	2.740	2.740	22,847,104
2023-05-08	2.900	2.920	2.710	2.840	2.840	39,349,700
2023-05-05	2.980	3.000	2.880	2.920	2.920	23,850,500

← NewerPage 14 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.