Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.000	6.130	5.970	6.080	6.039	4,420,700
2024-07-24	6.000	6.110	5.990	6.030	5.989	5,113,583
2024-07-23	6.220	6.240	6.050	6.050	6.009	5,379,500
2024-07-22	6.290	6.340	6.160	6.200	6.158	5,668,100
2024-07-19	6.350	6.370	6.250	6.280	6.238	6,290,400
2024-07-18	6.280	6.410	6.090	6.410	6.367	8,864,163
2024-07-17	6.270	6.360	6.230	6.340	6.297	7,447,100
2024-07-16	6.350	6.420	6.250	6.300	6.258	7,233,600
2024-07-15	6.410	6.420	6.260	6.350	6.307	7,617,178
2024-07-12	6.610	6.740	6.380	6.410	6.367	18,088,600
2024-07-11	6.700	6.740	6.520	6.700	6.655	15,618,790
2024-07-10	6.820	6.920	6.590	6.610	6.565	16,387,700
2024-07-09	6.870	6.990	6.560	6.910	6.863	21,518,676
2024-07-08	6.840	7.090	6.690	6.940	6.893	17,991,438
2024-07-05	6.990	6.990	6.760	6.850	6.804	15,016,163
2024-07-04	7.080	7.120	6.930	7.000	6.953	17,483,080
2024-07-03	7.280	7.280	7.100	7.120	7.072	19,869,749
2024-07-02	7.040	7.400	6.980	7.380	7.330	38,799,407
2024-07-01	6.940	7.150	6.940	7.060	7.012	25,699,002
2024-06-28	6.990	7.220	6.860	6.930	6.883	39,195,041
2024-06-27	7.000	7.480	6.830	7.220	7.171	52,636,649
2024-06-26	6.180	6.800	6.160	6.800	6.754	8,904,937
2024-06-25	6.420	6.450	6.150	6.180	6.138	14,338,021
2024-06-24	6.580	6.780	6.440	6.500	6.456	15,692,421
2024-06-21	6.450	6.930	6.450	6.670	6.625	21,796,438
2024-06-20	6.580	6.700	6.410	6.430	6.387	14,889,732
2024-06-19	6.700	6.980	6.590	6.630	6.585	25,233,096
2024-06-18	6.610	6.830	6.550	6.700	6.655	34,584,907
2024-06-17	6.080	6.600	6.020	6.600	6.556	26,886,816
2024-06-14	5.970	6.100	5.920	6.000	5.960	6,032,062
2024-06-13	6.260	6.390	6.020	6.040	5.999	10,714,572
2024-06-12	6.100	6.130	5.980	6.100	6.059	3,579,200
2024-06-11	6.110	6.240	6.010	6.100	6.059	5,510,342
2024-06-07	5.900	6.100	5.900	6.070	6.029	5,408,551
2024-06-06	6.110	6.160	5.830	5.860	5.820	6,324,739
2024-06-05	6.280	6.280	6.130	6.130	6.089	3,836,326
2024-06-04	6.290	6.300	6.130	6.280	6.238	4,674,600
2024-06-03	6.500	6.520	6.180	6.260	6.218	8,312,738
2024-05-31	6.600	6.650	6.500	6.540	6.496	5,808,842
2024-05-30	6.810	6.870	6.550	6.590	6.546	8,877,951
2024-05-29	6.820	6.880	6.600	6.810	6.685	8,974,800
2024-05-28	6.640	6.990	6.640	6.870	6.744	13,546,700
2024-05-27	6.660	6.790	6.650	6.720	6.596	6,242,800
2024-05-24	6.500	6.750	6.490	6.650	6.528	7,098,400
2024-05-23	6.710	6.710	6.490	6.500	6.380	4,877,100
2024-05-22	6.670	6.750	6.660	6.720	6.596	3,631,800
2024-05-21	6.750	6.790	6.640	6.660	6.537	3,342,600
2024-05-20	6.730	6.830	6.720	6.780	6.655	4,823,900
2024-05-17	6.660	6.760	6.640	6.740	6.616	3,977,900
2024-05-16	6.720	6.770	6.660	6.660	6.537	4,671,300
2024-05-15	6.810	6.880	6.700	6.730	6.606	6,012,300
2024-05-14	6.740	6.930	6.710	6.870	6.744	9,306,721
2024-05-13	6.850	6.910	6.730	6.830	6.704	10,618,400
2024-05-10	6.750	7.030	6.680	6.820	6.694	12,653,700
2024-05-09	6.690	6.790	6.650	6.740	6.616	7,217,176
2024-05-08	6.660	6.770	6.620	6.630	6.508	5,246,700
2024-05-07	6.700	6.790	6.620	6.670	6.547	4,442,700
2024-05-06	6.490	6.680	6.490	6.670	6.547	7,962,388
2024-04-30	6.430	6.490	6.360	6.440	6.321	4,956,919
2024-04-29	6.290	6.540	6.220	6.480	6.361	8,243,700

← NewerPage 10 of 18 · 1,025 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0300 CNY
2025-05-28	0.0170 CNY
2024-05-30	0.0800 CNY
2023-06-16	0.0630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.