Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.450	2.510	2.310	2.330	2.330	99,796,108
2022-08-03	2.190	2.650	2.100	2.500	2.500	150,020,843
2022-08-02	2.120	2.300	2.120	2.220	2.220	94,154,118
2022-08-01	2.090	2.150	2.090	2.130	2.130	30,161,000
2022-07-29	2.150	2.160	2.070	2.080	2.080	40,705,604
2022-07-28	2.190	2.210	2.140	2.160	2.160	36,882,400
2022-07-27	2.210	2.260	2.180	2.190	2.190	37,297,000
2022-07-26	2.200	2.260	2.160	2.220	2.220	46,539,746
2022-07-25	2.140	2.250	2.130	2.200	2.200	47,623,375
2022-07-22	2.120	2.170	2.100	2.150	2.150	35,712,075
2022-07-21	2.190	2.270	2.110	2.120	2.120	63,709,075
2022-07-20	2.060	2.190	2.040	2.150	2.150	56,710,639
2022-07-19	2.060	2.070	2.030	2.060	2.060	27,265,628
2022-07-18	2.060	2.080	2.010	2.070	2.070	28,799,100
2022-07-15	2.020	2.080	2.010	2.050	2.050	36,835,800
2022-07-14	2.010	2.050	1.990	2.020	2.020	26,642,147
2022-07-13	2.020	2.080	1.970	2.030	2.030	41,624,421
2022-07-12	1.970	2.140	1.950	2.040	2.040	59,704,368
2022-07-11	1.900	2.010	1.870	1.980	1.980	44,608,035
2022-07-08	2.010	2.020	1.910	1.920	1.920	54,075,375
2022-07-07	2.030	2.170	2.010	2.030	2.030	81,240,672
2022-07-06	1.850	2.150	1.850	2.080	2.080	120,443,039
2022-07-05	1.800	1.810	1.770	1.800	1.800	19,672,100
2022-07-04	1.790	1.820	1.770	1.810	1.810	17,708,043
2022-07-01	1.830	1.830	1.780	1.800	1.800	23,912,500
2022-06-30	1.830	1.860	1.820	1.830	1.830	21,512,800
2022-06-29	1.890	1.890	1.830	1.840	1.840	33,402,800
2022-06-28	1.840	1.940	1.820	1.900	1.900	43,709,889
2022-06-27	1.870	1.870	1.810	1.830	1.830	24,520,971
2022-06-24	1.840	1.870	1.820	1.840	1.840	28,156,828
2022-06-23	1.810	1.850	1.790	1.850	1.850	31,266,108
2022-06-22	1.800	1.810	1.770	1.790	1.790	19,582,380
2022-06-21	1.840	1.850	1.780	1.810	1.810	31,254,606
2022-06-20	1.890	1.910	1.820	1.840	1.840	41,855,033
2022-06-17	1.770	1.920	1.760	1.860	1.860	65,540,997
2022-06-16	1.750	1.780	1.720	1.770	1.770	41,387,383
2022-06-15	1.810	1.840	1.740	1.750	1.750	64,647,909
2022-06-14	1.820	1.900	1.800	1.850	1.850	43,904,087
2022-06-13	1.840	1.870	1.790	1.830	1.830	49,325,300
2022-06-10	2.090	2.090	1.810	1.880	1.880	119,247,330
2022-06-09	2.210	2.250	2.140	2.150	2.150	35,870,500
2022-06-08	2.220	2.350	2.190	2.240	2.240	49,520,300
2022-06-07	2.200	2.210	2.130	2.180	2.180	28,865,772
2022-06-06	2.120	2.260	2.120	2.180	2.180	38,126,372
2022-06-02	2.160	2.180	2.120	2.120	2.120	31,594,021
2022-06-01	2.260	2.260	2.160	2.170	2.170	36,196,900
2022-05-31	2.200	2.290	2.170	2.220	2.220	44,269,458
2022-05-30	2.170	2.300	2.130	2.240	2.240	53,777,094
2022-05-27	2.380	2.380	2.170	2.180	2.180	77,867,986
2022-05-26	2.450	2.530	2.330	2.330	2.330	73,886,560
2022-05-25	2.380	2.530	2.330	2.480	2.480	83,714,821
2022-05-24	2.370	2.620	2.320	2.410	2.410	114,626,635
2022-05-23	2.220	2.370	2.200	2.320	2.320	81,995,237
2022-05-20	2.170	2.450	2.110	2.280	2.280	149,323,114
2022-05-19	1.810	2.180	1.790	2.180	2.180	138,132,779
2022-05-18	1.730	1.820	1.690	1.820	1.820	59,230,339
2022-05-17	1.720	1.820	1.690	1.760	1.760	58,166,658
2022-05-16	1.680	1.730	1.670	1.720	1.720	45,924,187
2022-05-13	1.630	1.670	1.600	1.650	1.650	32,794,452
2022-05-12	1.670	1.730	1.590	1.630	1.630	54,177,959

← NewerPage 18 of 21 · 1,219 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.