Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2.920 | 3.020 | 2.910 | 2.970 | 2.970 | 21,906,204 |
| 2023-04-28 | 2.910 | 2.970 | 2.900 | 2.940 | 2.940 | 25,337,204 |
| 2023-04-27 | 3.050 | 3.060 | 2.910 | 2.910 | 2.910 | 44,071,300 |
| 2023-04-26 | 2.980 | 3.150 | 2.960 | 3.040 | 3.040 | 47,442,118 |
| 2023-04-25 | 3.080 | 3.180 | 2.850 | 2.950 | 2.950 | 56,125,615 |
| 2023-04-24 | 3.500 | 3.530 | 2.790 | 3.090 | 3.090 | 78,051,780 |
| 2023-04-21 | 3.420 | 3.590 | 3.420 | 3.490 | 3.490 | 51,788,585 |
| 2023-04-20 | 3.480 | 3.550 | 3.440 | 3.450 | 3.450 | 33,269,204 |
| 2023-04-19 | 3.350 | 3.590 | 3.280 | 3.490 | 3.490 | 58,738,797 |
| 2023-04-18 | 3.400 | 3.410 | 3.330 | 3.360 | 3.360 | 18,620,285 |
| 2023-04-17 | 3.350 | 3.420 | 3.320 | 3.380 | 3.380 | 22,444,000 |
| 2023-04-14 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 24,595,304 |
| 2023-04-13 | 3.230 | 3.340 | 3.210 | 3.330 | 3.330 | 35,470,570 |
| 2023-04-12 | 3.190 | 3.250 | 3.170 | 3.230 | 3.230 | 13,551,000 |
| 2023-04-11 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 16,190,300 |
| 2023-04-10 | 3.200 | 3.280 | 3.180 | 3.240 | 3.240 | 19,220,100 |
| 2023-04-07 | 3.190 | 3.260 | 3.180 | 3.220 | 3.220 | 15,337,800 |
| 2023-04-06 | 3.230 | 3.260 | 3.170 | 3.180 | 3.180 | 25,453,400 |
| 2023-04-04 | 3.260 | 3.290 | 3.220 | 3.260 | 3.260 | 22,220,000 |
| 2023-04-03 | 3.350 | 3.370 | 3.230 | 3.260 | 3.260 | 35,508,608 |
| 2023-03-31 | 3.350 | 3.450 | 3.320 | 3.340 | 3.340 | 31,255,600 |
| 2023-03-30 | 3.360 | 3.380 | 3.280 | 3.350 | 3.350 | 27,687,500 |
| 2023-03-29 | 3.260 | 3.470 | 3.260 | 3.360 | 3.360 | 57,855,133 |
| 2023-03-28 | 3.320 | 3.320 | 3.240 | 3.270 | 3.270 | 27,822,000 |
| 2023-03-27 | 3.130 | 3.320 | 3.120 | 3.290 | 3.290 | 57,761,900 |
| 2023-03-24 | 3.110 | 3.130 | 3.080 | 3.130 | 3.130 | 17,709,300 |
| 2023-03-23 | 3.120 | 3.160 | 3.090 | 3.120 | 3.120 | 17,640,100 |
| 2023-03-22 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 21,139,600 |
| 2023-03-21 | 3.100 | 3.180 | 3.090 | 3.130 | 3.130 | 23,335,208 |
| 2023-03-20 | 3.190 | 3.190 | 3.060 | 3.080 | 3.080 | 29,777,897 |
| 2023-03-17 | 3.140 | 3.200 | 3.120 | 3.170 | 3.170 | 24,048,200 |
| 2023-03-16 | 3.160 | 3.220 | 3.120 | 3.140 | 3.140 | 27,254,200 |
| 2023-03-15 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 19,142,100 |
| 2023-03-14 | 3.100 | 3.190 | 3.070 | 3.130 | 3.130 | 27,918,500 |
| 2023-03-13 | 3.130 | 3.180 | 3.060 | 3.110 | 3.110 | 37,359,911 |
| 2023-03-10 | 3.290 | 3.310 | 3.150 | 3.150 | 3.150 | 51,320,140 |
| 2023-03-09 | 3.370 | 3.420 | 3.310 | 3.320 | 3.320 | 33,107,370 |
| 2023-03-08 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 33,538,870 |
| 2023-03-07 | 3.290 | 3.350 | 3.260 | 3.290 | 3.290 | 29,732,510 |
| 2023-03-06 | 3.360 | 3.370 | 3.260 | 3.280 | 3.280 | 30,863,010 |
| 2023-03-03 | 3.310 | 3.380 | 3.310 | 3.340 | 3.340 | 26,417,300 |
| 2023-03-02 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 33,784,893 |
| 2023-03-01 | 3.440 | 3.470 | 3.310 | 3.370 | 3.370 | 45,907,137 |
| 2023-02-28 | 3.430 | 3.550 | 3.380 | 3.420 | 3.420 | 52,210,503 |
| 2023-02-27 | 3.360 | 3.550 | 3.350 | 3.430 | 3.430 | 60,268,500 |
| 2023-02-24 | 3.440 | 3.510 | 3.370 | 3.370 | 3.370 | 66,405,451 |
| 2023-02-23 | 3.220 | 3.580 | 3.160 | 3.470 | 3.470 | 104,154,240 |
| 2023-02-22 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 31,686,000 |
| 2023-02-21 | 3.140 | 3.300 | 3.140 | 3.240 | 3.240 | 62,946,803 |
| 2023-02-20 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 23,740,904 |
| 2023-02-17 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 28,878,510 |
| 2023-02-16 | 3.140 | 3.180 | 3.060 | 3.090 | 3.090 | 36,484,800 |
| 2023-02-15 | 3.130 | 3.170 | 3.090 | 3.170 | 3.170 | 43,481,200 |
| 2023-02-14 | 3.170 | 3.220 | 3.120 | 3.150 | 3.150 | 40,108,600 |
| 2023-02-13 | 3.090 | 3.240 | 3.080 | 3.140 | 3.140 | 46,895,600 |
| 2023-02-10 | 3.140 | 3.150 | 3.070 | 3.100 | 3.100 | 56,815,100 |
| 2023-02-09 | 3.080 | 3.320 | 3.080 | 3.170 | 3.170 | 70,375,800 |
| 2023-02-08 | 3.080 | 3.170 | 3.050 | 3.110 | 3.110 | 54,760,900 |
| 2023-02-07 | 3.220 | 3.230 | 3.080 | 3.120 | 3.120 | 80,265,000 |
| 2023-02-06 | 3.220 | 3.290 | 3.150 | 3.220 | 3.220 | 81,776,031 |
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.