Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.220	3.290	3.150	3.220	3.220	81,776,031
2023-02-03	3.060	3.420	3.060	3.270	3.270	132,621,714
2023-02-02	3.280	3.450	3.110	3.120	3.120	121,896,089
2023-02-01	3.220	3.450	3.130	3.250	3.250	170,324,478
2023-01-31	2.720	3.020	2.690	3.020	3.020	88,750,404
2023-01-30	2.460	2.550	2.450	2.520	2.520	45,287,700
2023-01-20	2.410	2.440	2.380	2.420	2.420	25,697,955
2023-01-19	2.350	2.410	2.330	2.360	2.360	39,998,800
2023-01-18	2.300	2.310	2.260	2.270	2.270	16,664,100
2023-01-17	2.290	2.340	2.290	2.310	2.310	15,798,400
2023-01-16	2.290	2.320	2.270	2.290	2.290	18,861,863
2023-01-13	2.240	2.310	2.220	2.300	2.300	25,717,600
2023-01-12	2.200	2.270	2.200	2.240	2.240	20,255,570
2023-01-11	2.210	2.240	2.190	2.190	2.190	11,109,400
2023-01-10	2.240	2.250	2.200	2.210	2.210	14,761,000
2023-01-09	2.240	2.260	2.220	2.240	2.240	11,363,501
2023-01-06	2.260	2.290	2.230	2.240	2.240	14,497,100
2023-01-05	2.270	2.290	2.260	2.260	2.260	15,399,400
2023-01-04	2.280	2.310	2.260	2.280	2.280	15,390,573
2023-01-03	2.240	2.300	2.220	2.290	2.290	15,996,603
2022-12-30	2.240	2.260	2.230	2.250	2.250	11,467,200
2022-12-29	2.270	2.280	2.220	2.240	2.240	20,950,800
2022-12-28	2.330	2.370	2.290	2.300	2.300	18,676,300
2022-12-27	2.350	2.380	2.300	2.330	2.330	21,372,000
2022-12-26	2.370	2.440	2.360	2.370	2.370	24,147,200
2022-12-23	2.290	2.390	2.280	2.350	2.350	22,256,000
2022-12-22	2.300	2.310	2.260	2.310	2.310	16,981,535
2022-12-21	2.300	2.320	2.270	2.290	2.290	16,417,500
2022-12-20	2.210	2.340	2.200	2.310	2.310	34,451,566
2022-12-19	2.280	2.290	2.200	2.210	2.210	19,307,600
2022-12-16	2.320	2.320	2.270	2.280	2.280	20,761,500
2022-12-15	2.330	2.360	2.310	2.330	2.330	15,033,800
2022-12-14	2.370	2.380	2.330	2.330	2.330	18,263,200
2022-12-13	2.350	2.400	2.320	2.370	2.370	20,451,808
2022-12-12	2.380	2.380	2.310	2.340	2.340	23,757,557
2022-12-09	2.380	2.410	2.330	2.380	2.380	26,538,965
2022-12-08	2.470	2.480	2.380	2.380	2.380	41,418,307
2022-12-07	2.500	2.510	2.460	2.460	2.460	32,067,104
2022-12-06	2.430	2.550	2.430	2.520	2.520	48,844,900
2022-12-05	2.480	2.490	2.430	2.430	2.430	32,214,500
2022-12-02	2.440	2.500	2.430	2.470	2.470	23,010,200
2022-12-01	2.530	2.560	2.450	2.450	2.450	41,799,000
2022-11-30	2.470	2.550	2.430	2.540	2.540	49,667,100
2022-11-29	2.380	2.450	2.370	2.450	2.450	32,887,300
2022-11-28	2.410	2.450	2.360	2.390	2.390	32,080,500
2022-11-25	2.330	2.410	2.320	2.390	2.390	30,053,904
2022-11-24	2.310	2.370	2.310	2.340	2.340	27,147,500
2022-11-23	2.340	2.350	2.250	2.300	2.300	40,792,608
2022-11-22	2.440	2.450	2.340	2.350	2.350	37,895,800
2022-11-21	2.360	2.440	2.360	2.430	2.430	30,957,000
2022-11-18	2.460	2.480	2.370	2.370	2.370	50,418,508
2022-11-17	2.520	2.570	2.450	2.470	2.470	45,127,550
2022-11-16	2.410	2.540	2.410	2.520	2.520	55,148,886
2022-11-15	2.410	2.450	2.390	2.420	2.420	41,283,708
2022-11-14	2.470	2.480	2.390	2.410	2.410	60,344,950
2022-11-11	2.580	2.650	2.510	2.510	2.510	71,614,732
2022-11-10	2.450	2.590	2.410	2.580	2.580	90,773,700
2022-11-09	2.440	2.630	2.440	2.470	2.470	99,941,908
2022-11-08	2.320	2.440	2.280	2.400	2.400	62,986,800
2022-11-07	2.290	2.310	2.260	2.300	2.300	28,888,832

← NewerPage 16 of 21 · 1,213 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.