Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.230	8.350	8.230	8.250	8.098	6,644,184
2023-10-27	7.940	8.700	7.930	8.270	8.118	15,898,025
2023-10-26	7.760	7.990	7.750	7.970	7.823	5,090,000
2023-10-25	7.670	7.790	7.670	7.780	7.637	3,114,500
2023-10-24	7.580	7.680	7.500	7.660	7.519	2,705,188
2023-10-23	7.750	7.780	7.500	7.520	7.382	3,444,458
2023-10-20	7.720	7.850	7.620	7.750	7.607	3,215,600
2023-10-19	7.890	7.950	7.730	7.750	7.607	3,898,500
2023-10-18	8.160	8.160	7.940	7.960	7.813	3,301,098
2023-10-17	8.100	8.170	8.080	8.130	7.980	2,320,021
2023-10-16	8.190	8.230	8.040	8.080	7.931	4,295,121
2023-10-13	8.250	8.270	8.190	8.210	8.059	2,192,288
2023-10-12	8.220	8.270	8.160	8.250	8.098	2,817,141
2023-10-11	8.250	8.260	8.160	8.190	8.039	3,114,300
2023-10-10	8.150	8.420	8.130	8.250	8.098	6,596,236
2023-10-09	8.200	8.220	8.120	8.180	8.029	2,812,200
2023-09-28	8.170	8.250	8.170	8.210	8.059	2,399,200
2023-09-27	8.080	8.280	8.060	8.200	8.049	3,310,365
2023-09-26	8.190	8.230	8.100	8.110	7.961	1,730,100
2023-09-25	8.280	8.330	8.170	8.180	8.029	1,669,100
2023-09-22	8.110	8.290	8.100	8.270	8.118	2,411,046
2023-09-21	8.120	8.310	8.120	8.140	7.990	3,206,048
2023-09-20	8.310	8.310	8.160	8.160	8.010	2,134,100
2023-09-19	8.430	8.430	8.280	8.280	8.128	2,116,500
2023-09-18	8.270	8.420	8.240	8.400	8.245	3,014,215
2023-09-15	8.400	8.400	8.280	8.340	8.186	2,733,116
2023-09-14	8.400	8.400	8.280	8.350	8.196	2,212,988
2023-09-13	8.420	8.470	8.320	8.360	8.206	2,855,012
2023-09-12	8.440	8.460	8.380	8.410	8.255	2,225,389
2023-09-11	8.380	8.430	8.300	8.400	8.245	2,394,400
2023-09-08	8.300	8.420	8.300	8.380	8.226	2,382,300
2023-09-07	8.470	8.480	8.310	8.330	8.177	3,763,703
2023-09-06	8.450	8.480	8.380	8.470	8.314	2,771,500
2023-09-05	8.460	8.480	8.370	8.470	8.314	4,094,366
2023-09-04	8.290	8.420	8.270	8.420	8.265	3,909,210
2023-09-01	8.280	8.340	8.250	8.300	8.147	2,075,000
2023-08-31	8.400	8.410	8.260	8.270	8.118	3,353,770
2023-08-30	8.350	8.480	8.320	8.360	8.206	3,467,521
2023-08-29	8.120	8.350	8.060	8.340	8.186	4,681,500
2023-08-28	8.430	8.500	8.090	8.130	7.980	5,637,561
2023-08-25	8.110	8.240	8.000	8.040	7.892	3,289,700
2023-08-24	8.090	8.250	8.070	8.170	8.020	3,596,140
2023-08-23	8.440	8.440	8.150	8.150	8.000	4,191,469
2023-08-22	8.590	8.590	8.350	8.440	8.285	4,406,600
2023-08-21	8.770	8.790	8.500	8.500	8.343	5,448,000
2023-08-18	8.910	8.940	8.760	8.760	8.599	3,091,374
2023-08-17	8.980	8.990	8.720	8.900	8.736	4,276,996
2023-08-16	9.090	9.090	9.010	9.010	8.844	2,674,700
2023-08-15	9.070	9.110	9.050	9.090	8.923	3,258,376
2023-08-14	9.190	9.190	9.060	9.120	8.952	5,867,747
2023-08-11	9.060	9.500	9.020	9.200	9.031	10,197,549
2023-08-10	9.050	9.130	9.050	9.090	8.923	1,839,200
2023-08-09	9.130	9.130	9.040	9.080	8.913	1,918,500
2023-08-08	9.110	9.160	9.090	9.110	8.942	2,492,000
2023-08-07	9.090	9.160	9.070	9.150	8.982	3,296,082
2023-08-04	9.090	9.140	9.070	9.120	8.952	3,200,691
2023-08-03	9.040	9.120	9.040	9.090	8.923	2,955,579
2023-08-02	9.100	9.110	9.030	9.080	8.913	3,206,085
2023-08-01	9.230	9.250	9.030	9.090	8.923	10,926,899
2023-07-31	9.310	9.330	9.180	9.200	9.031	9,201,186

← NewerPage 13 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.