Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.270	2.300	2.250	2.280	2.280	40,329,600
2022-11-03	2.270	2.300	2.230	2.270	2.270	33,489,404
2022-11-02	2.260	2.320	2.240	2.290	2.290	48,235,044
2022-11-01	2.290	2.380	2.240	2.280	2.280	59,272,312
2022-10-31	2.120	2.280	2.110	2.280	2.280	65,896,276
2022-10-28	2.230	2.330	2.120	2.140	2.140	83,831,700
2022-10-27	2.060	2.090	2.050	2.070	2.070	21,970,000
2022-10-26	2.040	2.090	2.010	2.070	2.070	24,236,210
2022-10-25	2.030	2.090	1.970	2.050	2.050	26,051,900
2022-10-24	2.060	2.110	2.020	2.040	2.040	22,823,796
2022-10-21	2.060	2.070	2.030	2.040	2.040	15,455,144
2022-10-20	2.070	2.090	2.030	2.050	2.050	21,675,600
2022-10-19	2.100	2.120	2.070	2.080	2.080	19,406,200
2022-10-18	2.160	2.160	2.080	2.090	2.090	31,532,000
2022-10-17	2.020	2.190	2.010	2.140	2.140	48,951,800
2022-10-14	2.010	2.030	1.980	2.020	2.020	25,761,200
2022-10-13	1.950	2.020	1.940	2.000	2.000	24,683,400
2022-10-12	1.920	1.970	1.890	1.970	1.970	21,929,100
2022-10-11	1.950	1.970	1.890	1.930	1.930	16,687,900
2022-10-10	1.960	1.990	1.920	1.940	1.940	26,162,600
2022-09-30	1.880	1.920	1.880	1.920	1.920	18,794,300
2022-09-29	1.900	1.930	1.870	1.880	1.880	19,621,300
2022-09-28	1.920	1.950	1.880	1.890	1.890	22,732,100
2022-09-27	1.870	1.940	1.850	1.930	1.930	23,956,300
2022-09-26	1.990	2.010	1.880	1.890	1.890	33,764,500
2022-09-23	2.080	2.120	1.990	1.990	1.990	41,970,700
2022-09-22	2.050	2.130	2.050	2.090	2.090	25,133,000
2022-09-21	2.200	2.220	2.010	2.080	2.080	54,460,004
2022-09-20	2.310	2.340	2.230	2.240	2.240	39,292,504
2022-09-19	2.320	2.400	2.280	2.320	2.320	45,285,052
2022-09-16	2.290	2.370	2.290	2.310	2.310	53,846,100
2022-09-15	2.290	2.350	2.250	2.290	2.290	43,094,500
2022-09-14	2.210	2.380	2.200	2.300	2.300	55,059,300
2022-09-13	2.190	2.250	2.180	2.240	2.240	24,809,454
2022-09-09	2.220	2.240	2.180	2.200	2.200	23,694,000
2022-09-08	2.220	2.290	2.210	2.230	2.230	30,268,400
2022-09-07	2.240	2.280	2.220	2.230	2.230	26,201,800
2022-09-06	2.230	2.290	2.220	2.260	2.260	27,809,800
2022-09-05	2.250	2.290	2.210	2.230	2.230	27,452,400
2022-09-02	2.200	2.280	2.180	2.270	2.270	36,487,504
2022-09-01	2.190	2.260	2.180	2.200	2.200	28,534,700
2022-08-31	2.310	2.330	2.170	2.210	2.210	46,443,646
2022-08-30	2.400	2.400	2.280	2.310	2.310	44,725,100
2022-08-29	2.350	2.420	2.330	2.370	2.370	28,195,304
2022-08-26	2.410	2.470	2.360	2.380	2.380	45,528,400
2022-08-25	2.330	2.470	2.310	2.440	2.440	68,693,704
2022-08-24	2.350	2.480	2.340	2.350	2.350	67,066,800
2022-08-23	2.340	2.390	2.320	2.350	2.350	32,634,600
2022-08-22	2.280	2.370	2.240	2.350	2.350	48,132,756
2022-08-19	2.290	2.320	2.280	2.290	2.290	24,622,400
2022-08-18	2.300	2.340	2.280	2.290	2.290	28,881,363
2022-08-17	2.310	2.330	2.280	2.300	2.300	32,809,504
2022-08-16	2.340	2.380	2.310	2.320	2.320	30,258,576
2022-08-15	2.300	2.370	2.290	2.350	2.350	32,562,280
2022-08-12	2.330	2.360	2.280	2.290	2.290	40,207,880
2022-08-11	2.370	2.410	2.330	2.350	2.350	43,776,300
2022-08-10	2.350	2.490	2.320	2.380	2.380	68,040,200
2022-08-09	2.310	2.370	2.260	2.350	2.350	55,501,100
2022-08-08	2.300	2.380	2.260	2.320	2.320	47,228,304
2022-08-05	2.340	2.410	2.270	2.330	2.330	63,271,400

← NewerPage 17 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.