Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.220 | 6.340 | 6.220 | 6.340 | 6.223 | 5,016,400 |
| 2024-04-25 | 6.250 | 6.320 | 6.190 | 6.260 | 6.145 | 3,876,854 |
| 2024-04-24 | 6.360 | 6.440 | 6.260 | 6.290 | 6.174 | 5,143,800 |
| 2024-04-23 | 6.240 | 6.270 | 6.180 | 6.220 | 6.105 | 2,875,794 |
| 2024-04-22 | 6.160 | 6.270 | 6.090 | 6.230 | 6.115 | 3,725,414 |
| 2024-04-19 | 6.260 | 6.330 | 6.150 | 6.200 | 6.086 | 4,669,740 |
| 2024-04-18 | 6.500 | 6.530 | 6.260 | 6.280 | 6.164 | 7,996,100 |
| 2024-04-17 | 6.120 | 6.470 | 6.120 | 6.470 | 6.351 | 8,143,300 |
| 2024-04-16 | 6.410 | 6.510 | 6.050 | 6.070 | 5.958 | 7,988,188 |
| 2024-04-15 | 6.660 | 6.700 | 6.400 | 6.470 | 6.351 | 12,082,300 |
| 2024-04-12 | 7.030 | 7.100 | 6.720 | 6.750 | 6.626 | 14,027,043 |
| 2024-04-11 | 7.000 | 7.190 | 6.830 | 7.120 | 6.989 | 17,039,700 |
| 2024-04-10 | 6.860 | 7.190 | 6.800 | 7.120 | 6.989 | 22,065,198 |
| 2024-04-09 | 6.840 | 6.930 | 6.770 | 6.890 | 6.763 | 5,327,700 |
| 2024-04-08 | 6.830 | 6.940 | 6.780 | 6.860 | 6.734 | 5,077,000 |
| 2024-04-03 | 6.910 | 6.930 | 6.800 | 6.820 | 6.694 | 3,571,400 |
| 2024-04-02 | 6.880 | 7.000 | 6.880 | 6.910 | 6.783 | 7,152,570 |
| 2024-04-01 | 6.750 | 6.870 | 6.720 | 6.860 | 6.734 | 4,068,851 |
| 2024-03-29 | 6.630 | 6.710 | 6.630 | 6.710 | 6.586 | 2,299,400 |
| 2024-03-28 | 6.590 | 6.740 | 6.560 | 6.630 | 6.508 | 3,781,200 |
| 2024-03-27 | 6.800 | 6.840 | 6.570 | 6.570 | 6.449 | 4,158,050 |
| 2024-03-26 | 6.800 | 6.830 | 6.680 | 6.810 | 6.685 | 4,154,000 |
| 2024-03-25 | 6.800 | 6.930 | 6.770 | 6.790 | 6.665 | 4,529,000 |
| 2024-03-22 | 6.970 | 7.000 | 6.830 | 6.860 | 6.734 | 5,731,600 |
| 2024-03-21 | 7.050 | 7.060 | 6.950 | 6.990 | 6.861 | 5,633,521 |
| 2024-03-20 | 7.060 | 7.070 | 7.000 | 7.040 | 6.910 | 5,157,455 |
| 2024-03-19 | 7.090 | 7.130 | 7.030 | 7.030 | 6.901 | 8,426,200 |
| 2024-03-18 | 7.240 | 7.250 | 6.990 | 7.110 | 6.979 | 17,418,890 |
| 2024-03-15 | 7.090 | 7.250 | 7.070 | 7.240 | 7.107 | 6,891,212 |
| 2024-03-14 | 7.100 | 7.160 | 7.030 | 7.120 | 6.989 | 6,027,776 |
| 2024-03-13 | 7.040 | 7.140 | 6.980 | 7.110 | 6.979 | 6,372,172 |
| 2024-03-12 | 7.090 | 7.120 | 6.980 | 7.040 | 6.910 | 5,763,000 |
| 2024-03-11 | 6.860 | 7.080 | 6.860 | 7.080 | 6.950 | 8,231,551 |
| 2024-03-08 | 6.800 | 6.930 | 6.780 | 6.880 | 6.753 | 4,087,200 |
| 2024-03-07 | 6.860 | 6.920 | 6.800 | 6.820 | 6.694 | 4,701,000 |
| 2024-03-06 | 6.740 | 6.940 | 6.680 | 6.870 | 6.744 | 5,410,288 |
| 2024-03-05 | 6.810 | 6.810 | 6.680 | 6.740 | 6.616 | 4,510,900 |
| 2024-03-04 | 6.890 | 6.980 | 6.750 | 6.860 | 6.734 | 4,403,508 |
| 2024-03-01 | 6.870 | 6.920 | 6.780 | 6.860 | 6.734 | 4,528,000 |
| 2024-02-29 | 6.570 | 6.800 | 6.530 | 6.800 | 6.675 | 6,190,342 |
| 2024-02-28 | 6.900 | 7.110 | 6.630 | 6.630 | 6.508 | 9,099,288 |
| 2024-02-27 | 6.820 | 6.900 | 6.740 | 6.900 | 6.773 | 4,357,288 |
| 2024-02-26 | 6.830 | 6.900 | 6.760 | 6.820 | 6.694 | 5,930,276 |
| 2024-02-23 | 6.790 | 6.860 | 6.740 | 6.830 | 6.704 | 6,154,425 |
| 2024-02-22 | 6.660 | 6.800 | 6.660 | 6.760 | 6.636 | 4,586,800 |
| 2024-02-21 | 6.540 | 6.880 | 6.540 | 6.730 | 6.606 | 6,158,981 |
| 2024-02-20 | 6.680 | 6.680 | 6.540 | 6.630 | 6.508 | 4,798,985 |
| 2024-02-19 | 6.770 | 6.840 | 6.550 | 6.690 | 6.567 | 8,855,543 |
| 2024-02-08 | 6.200 | 6.830 | 6.160 | 6.740 | 6.616 | 11,460,331 |
| 2024-02-07 | 6.000 | 6.380 | 5.920 | 6.250 | 6.135 | 9,252,407 |
| 2024-02-06 | 5.650 | 6.150 | 5.500 | 6.020 | 5.909 | 8,054,218 |
| 2024-02-05 | 6.140 | 6.140 | 5.540 | 5.680 | 5.575 | 8,012,700 |
| 2024-02-02 | 6.440 | 6.570 | 5.930 | 6.150 | 6.037 | 5,824,600 |
| 2024-02-01 | 6.580 | 6.610 | 6.370 | 6.420 | 6.302 | 4,846,100 |
| 2024-01-31 | 6.980 | 7.030 | 6.620 | 6.630 | 6.508 | 5,326,721 |
| 2024-01-30 | 6.980 | 7.140 | 6.860 | 6.970 | 6.842 | 4,144,320 |
| 2024-01-29 | 7.130 | 7.200 | 6.990 | 7.010 | 6.881 | 3,929,442 |
| 2024-01-26 | 7.100 | 7.200 | 7.040 | 7.120 | 6.989 | 4,330,188 |
| 2024-01-25 | 6.820 | 7.080 | 6.790 | 7.080 | 6.950 | 5,837,630 |
| 2024-01-24 | 6.760 | 6.840 | 6.590 | 6.830 | 6.704 | 4,740,400 |
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.