Xinjiang Machinery Research Inst historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.790	1.810	1.780	1.780	1.780	32,978,300
2025-04-24	1.840	1.840	1.780	1.790	1.790	52,277,500
2025-04-23	1.800	1.880	1.790	1.850	1.850	67,828,570
2025-04-22	1.790	1.820	1.770	1.800	1.800	40,522,300
2025-04-21	1.770	1.820	1.760	1.800	1.800	42,108,031
2025-04-18	1.780	1.800	1.740	1.770	1.770	39,818,800
2025-04-17	1.740	1.790	1.710	1.760	1.760	43,000,404
2025-04-16	1.810	1.850	1.730	1.760	1.760	64,701,883
2025-04-15	1.820	1.830	1.780	1.800	1.800	46,039,720
2025-04-14	1.740	1.800	1.740	1.800	1.800	62,195,315
2025-04-11	1.720	1.760	1.710	1.730	1.730	56,320,000
2025-04-10	1.730	1.780	1.690	1.740	1.740	81,744,559
2025-04-09	1.570	1.740	1.560	1.700	1.700	93,829,679
2025-04-08	1.580	1.630	1.570	1.600	1.600	72,834,444
2025-04-07	1.650	1.710	1.470	1.530	1.530	99,022,915
2025-04-03	1.740	1.790	1.740	1.770	1.770	40,861,504
2025-04-02	1.830	1.840	1.740	1.760	1.760	81,957,100
2025-04-01	1.860	1.890	1.830	1.840	1.840	53,650,582
2025-03-31	1.860	1.910	1.840	1.870	1.870	60,248,834
2025-03-28	1.870	1.900	1.830	1.840	1.840	72,522,564
2025-03-27	1.820	1.970	1.810	1.890	1.890	110,521,129
2025-03-26	1.760	1.820	1.750	1.820	1.820	83,134,879
2025-03-25	1.700	1.850	1.690	1.790	1.790	127,890,432
2025-03-24	1.740	1.780	1.660	1.710	1.710	132,295,599
2025-03-21	1.700	1.840	1.650	1.760	1.760	225,015,188
2025-03-20	1.860	1.910	1.860	1.860	1.860	104,405,083
2025-03-19	2.330	2.330	2.330	2.330	2.330	0
2025-03-18	2.450	2.450	2.110	2.330	2.330	225,123,846
2025-03-17	2.700	2.750	2.630	2.640	2.640	111,971,700
2025-03-14	2.710	2.780	2.640	2.740	2.740	88,959,680
2025-03-13	2.840	2.840	2.680	2.730	2.730	89,429,400
2025-03-12	2.760	2.840	2.740	2.830	2.830	112,966,700
2025-03-11	2.700	2.780	2.680	2.760	2.760	82,600,100
2025-03-10	2.770	2.880	2.740	2.790	2.790	105,755,900
2025-03-07	2.710	3.000	2.670	2.820	2.820	209,275,780
2025-03-06	2.720	2.770	2.670	2.720	2.720	124,006,800
2025-03-05	2.650	2.690	2.580	2.670	2.670	110,320,584
2025-03-04	2.560	2.800	2.550	2.700	2.700	144,367,300
2025-03-03	2.700	2.740	2.570	2.610	2.610	155,981,533
2025-02-28	2.920	2.990	2.710	2.730	2.730	219,320,744
2025-02-27	2.930	3.190	2.870	3.070	3.070	246,300,004
2025-02-26	2.950	3.120	2.910	2.940	2.940	241,314,493
2025-02-25	2.940	3.300	2.900	3.020	3.020	431,952,743
2025-02-24	2.570	2.890	2.570	2.890	2.890	268,621,690
2025-02-21	2.420	2.440	2.330	2.410	2.410	88,551,900
2025-02-20	2.400	2.460	2.370	2.430	2.430	84,584,920
2025-02-19	2.370	2.450	2.360	2.420	2.420	87,538,600
2025-02-18	2.500	2.530	2.360	2.370	2.370	104,839,500
2025-02-17	2.370	2.570	2.350	2.490	2.490	164,277,307
2025-02-14	2.400	2.410	2.300	2.360	2.360	125,312,607
2025-02-13	2.410	2.620	2.380	2.450	2.450	192,174,568
2025-02-12	2.350	2.490	2.350	2.390	2.390	108,284,200
2025-02-11	2.440	2.450	2.350	2.370	2.370	92,035,400
2025-02-10	2.370	2.450	2.330	2.440	2.440	187,042,500
2025-02-07	2.120	2.530	2.110	2.440	2.440	280,157,644
2025-02-06	2.110	2.120	2.000	2.110	2.110	99,213,783
2025-02-05	1.930	2.090	1.910	2.070	2.070	118,996,900
2025-01-27	1.940	1.990	1.900	1.910	1.910	66,216,100
2025-01-24	1.990	1.990	1.910	1.940	1.940	100,081,400
2025-01-23	2.030	2.130	1.990	1.990	1.990	119,497,800

← NewerPage 7 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.