Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.290	9.320	9.130	9.280	9.109	5,444,950
2023-07-27	9.300	9.350	9.270	9.280	9.109	2,881,400
2023-07-26	9.390	9.420	9.300	9.320	9.148	3,625,964
2023-07-25	9.380	9.440	9.360	9.410	9.237	2,953,679
2023-07-24	9.370	9.370	9.250	9.340	9.168	2,389,375
2023-07-21	9.420	9.450	9.350	9.380	9.207	2,633,000
2023-07-20	9.530	9.560	9.380	9.410	9.237	3,563,700
2023-07-19	9.480	9.600	9.450	9.530	9.355	3,035,329
2023-07-18	9.630	9.640	9.450	9.500	9.325	5,488,753
2023-07-17	9.650	9.700	9.600	9.650	9.472	3,805,900
2023-07-14	9.690	9.720	9.600	9.710	9.531	5,084,200
2023-07-13	9.710	9.860	9.660	9.730	9.551	6,366,183
2023-07-12	9.790	9.820	9.700	9.760	9.580	7,415,819
2023-07-11	9.780	9.850	9.650	9.830	9.649	11,711,350
2023-07-10	9.580	10.100	9.580	9.950	9.767	22,746,767
2023-07-07	9.430	9.520	9.400	9.440	9.266	2,690,800
2023-07-06	9.520	9.560	9.410	9.420	9.247	4,069,100
2023-07-05	9.550	9.670	9.500	9.520	9.345	4,168,627
2023-07-04	9.530	9.620	9.530	9.590	9.413	3,444,482
2023-07-03	9.450	9.630	9.430	9.580	9.404	5,286,590
2023-06-30	9.460	9.530	9.450	9.490	9.315	3,576,587
2023-06-29	9.500	9.630	9.410	9.490	9.315	6,289,900
2023-06-28	9.470	9.740	9.380	9.660	9.482	9,995,723
2023-06-27	9.600	9.600	9.350	9.490	9.315	6,291,657
2023-06-26	9.320	9.620	9.300	9.620	9.443	9,160,861
2023-06-21	9.380	9.480	9.350	9.360	9.188	2,656,674
2023-06-20	9.540	9.570	9.410	9.410	9.237	3,978,948
2023-06-19	9.530	9.620	9.520	9.540	9.364	3,333,700
2023-06-16	9.510	9.550	9.480	9.540	9.364	3,413,009
2023-06-15	9.460	9.550	9.410	9.540	9.303	3,220,821
2023-06-14	9.510	9.550	9.430	9.460	9.224	2,970,100
2023-06-13	9.500	9.580	9.470	9.510	9.273	2,797,464
2023-06-12	9.500	9.590	9.480	9.530	9.293	2,879,300
2023-06-09	9.400	9.500	9.380	9.480	9.244	2,882,097
2023-06-08	9.500	9.580	9.370	9.450	9.215	3,441,100
2023-06-07	9.460	9.500	9.410	9.480	9.244	2,618,300
2023-06-06	9.740	9.760	9.460	9.480	9.244	7,646,472
2023-06-05	9.870	9.910	9.760	9.780	9.537	5,388,300
2023-06-02	9.850	9.940	9.820	9.920	9.673	4,296,139
2023-06-01	9.880	9.940	9.750	9.850	9.605	7,401,340
2023-05-31	10.230	10.230	9.930	9.930	9.683	13,071,799
2023-05-30	10.360	10.690	10.220	10.290	10.034	17,144,752
2023-05-29	10.160	10.400	10.050	10.330	10.073	12,373,929
2023-05-26	10.250	10.270	10.030	10.180	9.927	12,800,440
2023-05-25	9.930	10.450	9.930	10.360	10.102	22,694,769
2023-05-24	9.900	10.170	9.900	10.000	9.751	6,586,694
2023-05-23	10.130	10.150	9.930	9.970	9.722	9,749,012
2023-05-22	9.840	10.290	9.820	10.240	9.985	16,611,499
2023-05-19	9.800	9.880	9.750	9.800	9.556	4,367,859
2023-05-18	10.030	10.030	9.810	9.850	9.605	7,256,900
2023-05-17	10.000	10.130	9.900	10.060	9.810	8,175,473
2023-05-16	9.940	10.070	9.880	10.000	9.751	8,665,608
2023-05-15	9.620	10.100	9.600	10.090	9.839	17,832,304
2023-05-12	9.490	9.700	9.460	9.600	9.361	5,983,000
2023-05-11	9.460	9.640	9.440	9.520	9.283	5,008,018
2023-05-10	9.390	9.530	9.330	9.460	9.224	2,995,569
2023-05-09	9.510	9.550	9.380	9.390	9.156	4,143,224
2023-05-08	9.410	9.550	9.390	9.510	9.273	3,881,682
2023-05-05	9.600	9.600	9.300	9.370	9.137	3,878,800
2023-05-04	9.540	9.680	9.510	9.600	9.361	3,153,300

← NewerPage 14 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.