Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.930	4.050	3.920	4.030	4.030	33,901,998
2022-02-08	3.900	3.970	3.860	3.950	3.950	31,247,202
2022-02-07	3.780	3.940	3.740	3.880	3.880	40,471,324
2022-01-28	3.650	3.830	3.600	3.770	3.770	47,312,544
2022-01-27	3.910	3.930	3.570	3.570	3.570	45,456,500
2022-01-26	3.950	4.030	3.840	3.900	3.900	52,706,400
2022-01-25	3.940	4.280	3.930	4.080	4.080	104,061,404
2022-01-24	3.900	3.960	3.840	3.940	3.940	22,455,200
2022-01-21	3.900	3.970	3.840	3.930	3.930	33,301,600
2022-01-20	4.060	4.130	3.920	3.930	3.930	40,711,154
2022-01-19	4.150	4.170	4.030	4.090	4.090	33,789,100
2022-01-18	4.250	4.260	4.130	4.140	4.140	31,950,000
2022-01-17	4.120	4.270	4.110	4.240	4.240	36,188,810
2022-01-14	4.260	4.270	4.110	4.120	4.120	47,159,264
2022-01-13	4.350	4.350	4.270	4.270	4.270	26,588,300
2022-01-12	4.370	4.370	4.320	4.340	4.340	20,585,704
2022-01-11	4.330	4.380	4.310	4.330	4.330	25,401,999
2022-01-10	4.440	4.460	4.210	4.330	4.330	41,846,100
2022-01-07	4.520	4.540	4.450	4.460	4.460	37,177,800
2022-01-06	4.550	4.560	4.490	4.510	4.510	28,727,273
2022-01-05	4.620	4.630	4.480	4.560	4.560	49,251,192
2022-01-04	4.550	4.620	4.540	4.610	4.610	43,292,977
2021-12-31	4.610	4.630	4.530	4.550	4.550	49,524,900
2021-12-30	4.560	4.750	4.550	4.640	4.640	57,268,390
2021-12-29	4.570	4.650	4.550	4.590	4.590	38,209,273
2021-12-28	4.490	4.680	4.460	4.590	4.590	43,974,195
2021-12-27	4.510	4.510	4.450	4.490	4.490	22,657,600
2021-12-24	4.570	4.630	4.450	4.470	4.470	41,080,700
2021-12-23	4.580	4.630	4.560	4.570	4.570	34,564,200
2021-12-22	4.640	4.700	4.610	4.640	4.640	36,259,103
2021-12-21	4.580	4.680	4.570	4.650	4.650	37,060,075
2021-12-20	4.680	4.720	4.560	4.580	4.580	59,631,380
2021-12-17	4.680	4.830	4.620	4.740	4.740	75,702,294
2021-12-16	4.760	4.790	4.680	4.700	4.700	58,720,583
2021-12-15	4.830	4.860	4.720	4.750	4.750	69,259,706
2021-12-14	4.700	4.950	4.680	4.810	4.810	115,531,062
2021-12-13	4.700	4.760	4.610	4.700	4.700	62,623,700
2021-12-10	4.650	4.740	4.610	4.680	4.680	70,987,976
2021-12-09	4.600	5.080	4.600	4.760	4.760	145,115,303
2021-12-08	4.450	4.550	4.440	4.480	4.480	41,977,376
2021-12-07	4.540	4.570	4.430	4.450	4.450	54,623,200
2021-12-06	4.610	4.640	4.520	4.550	4.550	55,814,980
2021-12-03	4.570	4.700	4.560	4.630	4.630	55,451,500
2021-12-02	4.630	4.680	4.560	4.560	4.560	51,073,600
2021-12-01	4.690	4.740	4.630	4.660	4.660	58,849,204
2021-11-30	4.630	4.770	4.620	4.690	4.690	75,997,583
2021-11-29	4.530	4.730	4.420	4.660	4.660	71,764,202
2021-11-26	4.590	4.720	4.580	4.620	4.620	69,819,600
2021-11-25	4.610	4.640	4.530	4.550	4.550	61,027,187
2021-11-24	4.670	4.720	4.580	4.610	4.610	63,425,300
2021-11-23	4.760	4.760	4.640	4.680	4.680	65,646,104
2021-11-22	4.750	4.810	4.720	4.760	4.760	63,712,759
2021-11-19	4.820	4.840	4.730	4.770	4.770	81,301,583
2021-11-18	4.720	4.950	4.660	4.860	4.860	131,966,246
2021-11-17	4.700	4.750	4.590	4.730	4.730	73,734,904
2021-11-16	4.840	4.840	4.630	4.670	4.670	103,563,789
2021-11-15	4.780	4.920	4.680	4.840	4.840	130,793,019
2021-11-12	4.700	4.950	4.700	4.750	4.750	173,480,821
2021-11-11	4.680	4.710	4.560	4.590	4.590	159,526,104
2021-11-10	4.780	4.970	4.600	4.760	4.760	225,015,887

← NewerPage 20 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.