Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.650 | 6.760 | 6.530 | 6.720 | 6.596 | 3,761,800 |
| 2024-01-22 | 7.080 | 7.100 | 6.600 | 6.660 | 6.537 | 5,044,300 |
| 2024-01-19 | 7.200 | 7.220 | 7.080 | 7.080 | 6.950 | 2,796,400 |
| 2024-01-18 | 7.270 | 7.320 | 7.020 | 7.190 | 7.058 | 5,045,988 |
| 2024-01-17 | 7.480 | 7.480 | 7.280 | 7.280 | 7.146 | 4,848,200 |
| 2024-01-16 | 7.580 | 7.600 | 7.360 | 7.500 | 7.362 | 6,002,021 |
| 2024-01-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.529 | 0 |
| 2024-01-12 | 7.560 | 7.870 | 7.560 | 7.670 | 7.529 | 7,629,000 |
| 2024-01-11 | 7.460 | 7.610 | 7.430 | 7.580 | 7.440 | 4,371,883 |
| 2024-01-10 | 7.520 | 7.590 | 7.370 | 7.510 | 7.372 | 4,893,083 |
| 2024-01-09 | 7.610 | 7.720 | 7.510 | 7.550 | 7.411 | 6,344,983 |
| 2024-01-08 | 7.650 | 7.770 | 7.640 | 7.680 | 7.539 | 6,182,800 |
| 2024-01-05 | 7.900 | 7.960 | 7.620 | 7.650 | 7.509 | 9,447,310 |
| 2024-01-04 | 8.060 | 8.070 | 7.930 | 7.930 | 7.784 | 6,705,600 |
| 2024-01-03 | 8.040 | 8.080 | 7.960 | 8.070 | 7.921 | 9,590,400 |
| 2024-01-02 | 8.080 | 8.170 | 8.030 | 8.090 | 7.941 | 13,054,500 |
| 2023-12-29 | 8.100 | 8.200 | 8.030 | 8.080 | 7.931 | 16,288,156 |
| 2023-12-28 | 7.860 | 8.220 | 7.770 | 8.150 | 8.000 | 27,384,951 |
| 2023-12-27 | 8.090 | 8.180 | 7.910 | 7.950 | 7.804 | 26,641,297 |
| 2023-12-26 | 7.690 | 8.440 | 7.640 | 8.200 | 8.049 | 37,143,751 |
| 2023-12-25 | 7.660 | 7.710 | 7.470 | 7.670 | 7.529 | 7,319,540 |
| 2023-12-22 | 7.640 | 7.850 | 7.360 | 7.710 | 7.568 | 8,992,400 |
| 2023-12-21 | 7.600 | 7.680 | 7.400 | 7.630 | 7.490 | 3,578,400 |
| 2023-12-20 | 7.660 | 7.740 | 7.550 | 7.590 | 7.450 | 2,726,900 |
| 2023-12-19 | 7.700 | 7.750 | 7.560 | 7.610 | 7.470 | 3,597,703 |
| 2023-12-18 | 7.810 | 7.890 | 7.700 | 7.710 | 7.568 | 3,121,245 |
| 2023-12-15 | 7.870 | 7.970 | 7.830 | 7.860 | 7.715 | 2,588,419 |
| 2023-12-14 | 7.930 | 7.980 | 7.850 | 7.900 | 7.755 | 2,666,100 |
| 2023-12-13 | 7.890 | 7.930 | 7.850 | 7.870 | 7.725 | 2,377,300 |
| 2023-12-12 | 7.820 | 7.890 | 7.820 | 7.890 | 7.745 | 2,476,200 |
| 2023-12-11 | 7.680 | 7.880 | 7.620 | 7.860 | 7.715 | 4,268,000 |
| 2023-12-08 | 7.740 | 7.860 | 7.730 | 7.740 | 7.597 | 3,591,882 |
| 2023-12-07 | 7.820 | 7.820 | 7.700 | 7.720 | 7.578 | 3,248,058 |
| 2023-12-06 | 7.720 | 7.870 | 7.720 | 7.820 | 7.676 | 3,050,822 |
| 2023-12-05 | 7.860 | 7.860 | 7.720 | 7.730 | 7.588 | 2,564,303 |
| 2023-12-04 | 7.890 | 7.910 | 7.830 | 7.870 | 7.725 | 2,892,222 |
| 2023-12-01 | 7.860 | 7.900 | 7.810 | 7.870 | 7.725 | 2,116,800 |
| 2023-11-30 | 7.940 | 7.970 | 7.800 | 7.870 | 7.725 | 3,721,100 |
| 2023-11-29 | 8.090 | 8.160 | 7.950 | 7.980 | 7.833 | 3,735,100 |
| 2023-11-28 | 7.970 | 8.070 | 7.890 | 8.060 | 7.912 | 3,497,500 |
| 2023-11-27 | 7.950 | 7.980 | 7.880 | 7.960 | 7.813 | 2,981,525 |
| 2023-11-24 | 8.060 | 8.080 | 7.950 | 7.980 | 7.833 | 3,382,400 |
| 2023-11-23 | 8.000 | 8.080 | 7.970 | 8.070 | 7.921 | 2,911,000 |
| 2023-11-22 | 8.060 | 8.100 | 8.000 | 8.000 | 7.853 | 2,373,000 |
| 2023-11-21 | 8.120 | 8.120 | 8.050 | 8.060 | 7.912 | 3,543,700 |
| 2023-11-20 | 8.090 | 8.130 | 8.060 | 8.100 | 7.951 | 3,103,500 |
| 2023-11-17 | 8.050 | 8.090 | 8.020 | 8.070 | 7.921 | 2,989,697 |
| 2023-11-16 | 8.100 | 8.100 | 8.030 | 8.050 | 7.902 | 3,374,600 |
| 2023-11-15 | 8.060 | 8.100 | 7.970 | 8.090 | 7.941 | 5,095,509 |
| 2023-11-14 | 8.050 | 8.090 | 7.980 | 8.040 | 7.892 | 3,448,500 |
| 2023-11-13 | 7.970 | 8.110 | 7.950 | 8.050 | 7.902 | 5,474,949 |
| 2023-11-10 | 7.900 | 7.970 | 7.800 | 7.950 | 7.804 | 4,937,909 |
| 2023-11-09 | 7.920 | 8.000 | 7.890 | 7.900 | 7.755 | 4,356,300 |
| 2023-11-08 | 7.980 | 8.000 | 7.900 | 7.920 | 7.774 | 4,094,288 |
| 2023-11-07 | 8.020 | 8.030 | 7.930 | 7.980 | 7.833 | 4,327,200 |
| 2023-11-06 | 7.990 | 8.120 | 7.970 | 8.050 | 7.902 | 4,878,300 |
| 2023-11-03 | 7.920 | 8.070 | 7.900 | 7.970 | 7.823 | 6,203,788 |
| 2023-11-02 | 8.130 | 8.140 | 7.940 | 7.940 | 7.794 | 6,041,800 |
| 2023-11-01 | 8.310 | 8.340 | 8.100 | 8.120 | 7.970 | 7,840,800 |
| 2023-10-31 | 8.220 | 8.310 | 8.070 | 8.120 | 7.970 | 7,775,912 |
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.