Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 322,591,390 |
| 2021-11-08 | 5.760 | 6.300 | 5.660 | 6.250 | 6.250 | 212,614,703 |
| 2021-11-05 | 5.830 | 6.160 | 5.630 | 5.860 | 5.860 | 201,823,000 |
| 2021-11-04 | 5.940 | 6.020 | 5.700 | 5.810 | 5.810 | 152,817,712 |
| 2021-11-03 | 5.800 | 6.050 | 5.610 | 5.870 | 5.870 | 179,934,456 |
| 2021-11-02 | 5.390 | 6.250 | 5.300 | 6.020 | 6.020 | 288,448,048 |
| 2021-11-01 | 5.160 | 5.400 | 5.080 | 5.260 | 5.260 | 113,793,311 |
| 2021-10-29 | 4.770 | 5.330 | 4.650 | 5.150 | 5.150 | 138,140,519 |
| 2021-10-28 | 5.080 | 5.090 | 4.710 | 4.760 | 4.760 | 130,127,011 |
| 2021-10-27 | 5.470 | 5.490 | 5.320 | 5.340 | 5.340 | 139,800,249 |
| 2021-10-26 | 5.350 | 5.440 | 5.150 | 5.180 | 5.180 | 112,279,199 |
| 2021-10-25 | 5.320 | 5.480 | 5.140 | 5.400 | 5.400 | 124,850,504 |
| 2021-10-22 | 5.400 | 5.660 | 5.270 | 5.290 | 5.290 | 135,673,914 |
| 2021-10-21 | 5.680 | 5.680 | 5.400 | 5.480 | 5.480 | 134,330,220 |
| 2021-10-20 | 5.830 | 6.010 | 5.610 | 5.690 | 5.690 | 151,694,785 |
| 2021-10-19 | 6.030 | 6.070 | 5.770 | 5.890 | 5.890 | 153,985,682 |
| 2021-10-18 | 5.720 | 6.290 | 5.600 | 6.030 | 6.030 | 210,393,935 |
| 2021-10-15 | 5.900 | 6.260 | 5.670 | 5.710 | 5.710 | 196,909,036 |
| 2021-10-14 | 5.650 | 6.280 | 5.470 | 5.900 | 5.900 | 249,315,231 |
← NewerPage 21 of 21 · 1,219 trading days
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.