Xinjiang Machinery Research Inst historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.300 | 3.470 | 3.170 | 3.170 | 3.170 | 145,676,600 |
| 2024-10-28 | 3.140 | 3.350 | 3.110 | 3.300 | 3.300 | 165,957,542 |
| 2024-10-25 | 3.200 | 3.270 | 3.140 | 3.160 | 3.160 | 135,786,741 |
| 2024-10-24 | 3.320 | 3.370 | 3.170 | 3.230 | 3.230 | 144,238,100 |
| 2024-10-23 | 3.150 | 3.560 | 3.140 | 3.340 | 3.340 | 240,853,737 |
| 2024-10-22 | 3.350 | 3.430 | 3.170 | 3.210 | 3.210 | 193,257,892 |
| 2024-10-21 | 3.070 | 3.380 | 3.050 | 3.300 | 3.300 | 240,737,754 |
| 2024-10-18 | 2.960 | 3.120 | 2.900 | 3.070 | 3.070 | 167,898,590 |
| 2024-10-17 | 3.160 | 3.190 | 3.020 | 3.030 | 3.030 | 154,070,427 |
| 2024-10-16 | 3.000 | 3.250 | 2.960 | 3.120 | 3.120 | 182,065,481 |
| 2024-10-15 | 2.900 | 3.200 | 2.850 | 3.090 | 3.090 | 213,070,837 |
| 2024-10-14 | 2.800 | 3.200 | 2.800 | 3.000 | 3.000 | 177,670,146 |
| 2024-10-11 | 2.930 | 2.930 | 2.670 | 2.740 | 2.740 | 124,518,991 |
| 2024-10-10 | 3.040 | 3.160 | 2.910 | 2.980 | 2.980 | 138,009,353 |
| 2024-10-09 | 3.390 | 3.390 | 2.940 | 2.950 | 2.950 | 215,270,963 |
| 2024-10-08 | 3.560 | 3.560 | 3.180 | 3.550 | 3.550 | 267,763,975 |
| 2024-09-30 | 2.680 | 3.020 | 2.580 | 2.970 | 2.970 | 213,421,885 |
| 2024-09-27 | 2.430 | 2.600 | 2.400 | 2.540 | 2.540 | 144,924,421 |
| 2024-09-26 | 2.350 | 2.420 | 2.330 | 2.410 | 2.410 | 99,838,821 |
| 2024-09-25 | 2.320 | 2.470 | 2.290 | 2.380 | 2.380 | 116,626,756 |
| 2024-09-24 | 2.220 | 2.300 | 2.220 | 2.300 | 2.300 | 82,302,200 |
| 2024-09-23 | 2.220 | 2.270 | 2.200 | 2.220 | 2.220 | 44,747,000 |
| 2024-09-20 | 2.250 | 2.250 | 2.200 | 2.210 | 2.210 | 60,543,600 |
| 2024-09-19 | 2.160 | 2.330 | 2.140 | 2.250 | 2.250 | 89,679,500 |
| 2024-09-18 | 2.160 | 2.180 | 2.130 | 2.150 | 2.150 | 29,473,400 |
| 2024-09-13 | 2.210 | 2.230 | 2.130 | 2.140 | 2.140 | 47,220,300 |
| 2024-09-12 | 2.220 | 2.260 | 2.200 | 2.210 | 2.210 | 41,542,098 |
| 2024-09-11 | 2.270 | 2.300 | 2.200 | 2.220 | 2.220 | 53,632,098 |
| 2024-09-10 | 2.180 | 2.330 | 2.180 | 2.270 | 2.270 | 96,089,333 |
| 2024-09-09 | 2.220 | 2.250 | 2.130 | 2.190 | 2.190 | 44,874,498 |
| 2024-09-06 | 2.220 | 2.280 | 2.220 | 2.230 | 2.230 | 59,011,535 |
| 2024-09-05 | 2.230 | 2.260 | 2.200 | 2.220 | 2.220 | 48,110,800 |
| 2024-09-04 | 2.220 | 2.310 | 2.210 | 2.250 | 2.250 | 61,664,064 |
| 2024-09-03 | 2.200 | 2.280 | 2.180 | 2.230 | 2.230 | 53,971,131 |
| 2024-09-02 | 2.290 | 2.290 | 2.190 | 2.200 | 2.200 | 63,981,631 |
| 2024-08-30 | 2.180 | 2.350 | 2.160 | 2.270 | 2.270 | 102,474,274 |
| 2024-08-29 | 2.130 | 2.190 | 2.070 | 2.170 | 2.170 | 87,556,812 |
| 2024-08-28 | 2.300 | 2.390 | 2.210 | 2.220 | 2.220 | 90,265,200 |
| 2024-08-27 | 2.410 | 2.470 | 2.300 | 2.330 | 2.330 | 142,644,129 |
| 2024-08-26 | 2.240 | 2.640 | 2.220 | 2.500 | 2.500 | 209,814,961 |
| 2024-08-23 | 2.180 | 2.280 | 2.180 | 2.210 | 2.210 | 72,701,263 |
| 2024-08-22 | 2.160 | 2.230 | 2.140 | 2.150 | 2.150 | 61,764,798 |
| 2024-08-21 | 2.230 | 2.240 | 2.150 | 2.160 | 2.160 | 60,126,460 |
| 2024-08-20 | 2.250 | 2.280 | 2.200 | 2.250 | 2.250 | 51,367,500 |
| 2024-08-19 | 2.250 | 2.280 | 2.230 | 2.240 | 2.240 | 57,885,200 |
| 2024-08-16 | 2.380 | 2.390 | 2.250 | 2.280 | 2.280 | 97,527,998 |
| 2024-08-15 | 2.230 | 2.430 | 2.200 | 2.370 | 2.370 | 139,122,581 |
| 2024-08-14 | 2.280 | 2.290 | 2.230 | 2.230 | 2.230 | 72,287,800 |
| 2024-08-13 | 2.250 | 2.340 | 2.200 | 2.290 | 2.290 | 93,307,300 |
| 2024-08-12 | 2.340 | 2.400 | 2.250 | 2.270 | 2.270 | 92,344,391 |
| 2024-08-09 | 2.470 | 2.520 | 2.340 | 2.350 | 2.350 | 174,894,450 |
| 2024-08-08 | 2.670 | 2.930 | 2.560 | 2.580 | 2.580 | 226,832,963 |
| 2024-08-07 | 2.620 | 2.860 | 2.560 | 2.730 | 2.730 | 205,293,045 |
| 2024-08-06 | 2.630 | 2.740 | 2.530 | 2.690 | 2.690 | 225,687,204 |
| 2024-08-05 | 2.450 | 2.930 | 2.450 | 2.800 | 2.800 | 331,681,282 |
| 2024-08-02 | 2.600 | 2.650 | 2.430 | 2.440 | 2.440 | 202,296,200 |
| 2024-08-01 | 2.560 | 2.780 | 2.510 | 2.700 | 2.700 | 259,811,114 |
| 2024-07-31 | 2.490 | 2.720 | 2.400 | 2.570 | 2.570 | 274,490,058 |
| 2024-07-30 | 2.570 | 2.940 | 2.430 | 2.620 | 2.620 | 334,854,566 |
| 2024-07-29 | 2.220 | 2.590 | 2.180 | 2.590 | 2.590 | 309,021,978 |
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.