Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.740 | 1.790 | 1.700 | 1.710 | 1.710 | 46,577,616 |
| 2022-05-10 | 1.760 | 1.820 | 1.710 | 1.740 | 1.740 | 52,954,766 |
| 2022-05-09 | 1.660 | 1.830 | 1.630 | 1.780 | 1.780 | 63,242,545 |
| 2022-05-06 | 1.520 | 1.780 | 1.520 | 1.700 | 1.700 | 108,428,450 |
| 2022-05-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 8,483,800 |
| 2022-04-29 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 5,446,300 |
| 2022-04-28 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-04-27 | 2.740 | 2.930 | 2.660 | 2.910 | 2.910 | 41,040,190 |
| 2022-04-26 | 2.870 | 2.900 | 2.700 | 2.720 | 2.720 | 33,641,700 |
| 2022-04-25 | 3.120 | 3.120 | 2.850 | 2.870 | 2.870 | 38,998,710 |
| 2022-04-22 | 3.150 | 3.240 | 3.140 | 3.150 | 3.150 | 17,771,700 |
| 2022-04-21 | 3.410 | 3.430 | 3.200 | 3.210 | 3.210 | 37,179,800 |
| 2022-04-20 | 3.440 | 3.520 | 3.430 | 3.450 | 3.450 | 25,443,800 |
| 2022-04-19 | 3.450 | 3.530 | 3.430 | 3.470 | 3.470 | 19,041,304 |
| 2022-04-18 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 21,673,071 |
| 2022-04-15 | 3.450 | 3.550 | 3.350 | 3.500 | 3.500 | 33,123,575 |
| 2022-04-14 | 3.430 | 3.490 | 3.430 | 3.450 | 3.450 | 16,230,200 |
| 2022-04-13 | 3.530 | 3.560 | 3.430 | 3.440 | 3.440 | 23,250,300 |
| 2022-04-12 | 3.440 | 3.610 | 3.420 | 3.570 | 3.570 | 30,921,470 |
| 2022-04-11 | 3.560 | 3.590 | 3.400 | 3.440 | 3.440 | 27,813,603 |
| 2022-04-08 | 3.650 | 3.650 | 3.520 | 3.590 | 3.590 | 31,182,700 |
| 2022-04-07 | 3.680 | 3.790 | 3.650 | 3.690 | 3.690 | 40,569,300 |
| 2022-04-06 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 20,541,200 |
| 2022-04-01 | 3.630 | 3.650 | 3.600 | 3.620 | 3.620 | 20,773,600 |
| 2022-03-31 | 3.700 | 3.720 | 3.620 | 3.630 | 3.630 | 31,034,100 |
| 2022-03-30 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 21,074,000 |
| 2022-03-29 | 3.790 | 3.850 | 3.710 | 3.720 | 3.720 | 27,133,500 |
| 2022-03-28 | 3.760 | 3.780 | 3.670 | 3.760 | 3.760 | 21,918,042 |
| 2022-03-25 | 3.800 | 3.870 | 3.770 | 3.780 | 3.780 | 25,648,493 |
| 2022-03-24 | 3.850 | 3.890 | 3.760 | 3.770 | 3.770 | 34,521,060 |
| 2022-03-23 | 3.830 | 4.010 | 3.800 | 3.880 | 3.880 | 50,675,960 |
| 2022-03-22 | 3.880 | 4.130 | 3.880 | 3.930 | 3.930 | 78,175,300 |
| 2022-03-21 | 3.790 | 3.860 | 3.780 | 3.830 | 3.830 | 25,990,000 |
| 2022-03-18 | 3.750 | 3.830 | 3.720 | 3.790 | 3.790 | 26,915,000 |
| 2022-03-17 | 3.750 | 3.820 | 3.710 | 3.760 | 3.760 | 35,300,399 |
| 2022-03-16 | 3.610 | 3.750 | 3.500 | 3.730 | 3.730 | 42,553,300 |
| 2022-03-15 | 3.750 | 3.790 | 3.570 | 3.570 | 3.570 | 39,146,001 |
| 2022-03-14 | 3.860 | 3.960 | 3.770 | 3.780 | 3.780 | 38,599,600 |
| 2022-03-11 | 3.780 | 3.880 | 3.710 | 3.860 | 3.860 | 27,040,900 |
| 2022-03-10 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 27,491,200 |
| 2022-03-09 | 3.880 | 3.910 | 3.570 | 3.810 | 3.810 | 45,376,975 |
| 2022-03-08 | 4.000 | 4.030 | 3.810 | 3.860 | 3.860 | 44,437,100 |
| 2022-03-07 | 4.080 | 4.190 | 4.020 | 4.030 | 4.030 | 43,341,174 |
| 2022-03-04 | 4.170 | 4.190 | 4.020 | 4.040 | 4.040 | 41,853,101 |
| 2022-03-03 | 4.210 | 4.250 | 4.120 | 4.140 | 4.140 | 47,281,704 |
| 2022-03-02 | 4.260 | 4.340 | 4.210 | 4.240 | 4.240 | 47,474,400 |
| 2022-03-01 | 4.170 | 4.380 | 4.150 | 4.280 | 4.280 | 63,518,860 |
| 2022-02-28 | 4.290 | 4.370 | 4.160 | 4.190 | 4.190 | 64,899,660 |
| 2022-02-25 | 4.330 | 4.470 | 4.260 | 4.280 | 4.280 | 107,235,000 |
| 2022-02-24 | 4.090 | 4.740 | 4.060 | 4.500 | 4.500 | 193,424,460 |
| 2022-02-23 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 41,868,275 |
| 2022-02-22 | 4.200 | 4.260 | 4.040 | 4.150 | 4.150 | 60,284,300 |
| 2022-02-21 | 3.900 | 4.200 | 3.900 | 4.130 | 4.130 | 76,401,817 |
| 2022-02-18 | 3.950 | 3.960 | 3.870 | 3.920 | 3.920 | 31,163,100 |
| 2022-02-17 | 3.900 | 4.030 | 3.870 | 3.990 | 3.990 | 35,410,100 |
| 2022-02-16 | 3.900 | 3.950 | 3.880 | 3.920 | 3.920 | 20,414,600 |
| 2022-02-15 | 3.990 | 4.040 | 3.910 | 3.950 | 3.950 | 30,555,700 |
| 2022-02-14 | 3.960 | 4.110 | 3.920 | 4.040 | 4.040 | 51,214,400 |
| 2022-02-11 | 3.970 | 3.980 | 3.880 | 3.910 | 3.910 | 24,118,804 |
| 2022-02-10 | 4.030 | 4.070 | 3.950 | 3.980 | 3.980 | 26,878,200 |
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.