Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.470	9.550	9.450	9.530	9.293	2,883,480
2023-04-27	9.560	9.570	9.450	9.490	9.254	3,322,157
2023-04-26	9.380	9.630	9.320	9.580	9.342	4,902,560
2023-04-25	9.730	9.730	9.240	9.410	9.176	5,684,687
2023-04-24	9.660	9.740	9.390	9.730	9.488	5,348,673
2023-04-21	9.850	9.910	9.660	9.660	9.420	5,531,400
2023-04-20	10.130	10.130	9.750	9.860	9.615	9,101,436
2023-04-19	10.090	10.180	10.050	10.170	9.917	3,865,058
2023-04-18	10.200	10.200	10.100	10.140	9.888	3,637,448
2023-04-17	10.170	10.270	10.150	10.200	9.946	3,424,200
2023-04-14	10.140	10.200	10.080	10.170	9.917	3,778,987
2023-04-13	10.240	10.450	10.180	10.190	9.936	6,298,693
2023-04-12	10.200	10.200	10.080	10.120	9.868	3,922,565
2023-04-11	10.300	10.330	10.070	10.180	9.927	5,289,797
2023-04-10	10.170	10.310	10.100	10.290	10.034	6,704,014
2023-04-07	10.060	10.170	10.030	10.110	9.858	3,061,800
2023-04-06	10.150	10.150	10.010	10.060	9.810	4,730,600
2023-04-04	10.300	10.300	10.130	10.160	9.907	5,274,600
2023-04-03	10.220	10.320	10.170	10.320	10.063	4,215,010
2023-03-31	10.220	10.250	10.160	10.220	9.966	2,816,246
2023-03-30	10.300	10.320	10.100	10.160	9.907	4,849,253
2023-03-29	10.300	10.430	10.280	10.340	10.083	4,233,742
2023-03-28	10.340	10.420	10.240	10.250	9.995	4,712,019
2023-03-27	10.430	10.450	10.280	10.360	10.102	4,897,502
2023-03-24	10.550	10.560	10.420	10.440	10.180	4,617,498
2023-03-23	10.600	10.600	10.470	10.520	10.258	3,781,592
2023-03-22	10.610	10.650	10.530	10.590	10.326	4,035,188
2023-03-21	10.530	10.620	10.490	10.610	10.346	3,772,060
2023-03-20	10.500	10.620	10.390	10.520	10.258	4,997,629
2023-03-17	10.560	10.640	10.500	10.540	10.278	3,729,500
2023-03-16	10.630	10.700	10.500	10.510	10.248	4,671,207
2023-03-15	10.510	10.800	10.510	10.720	10.453	5,332,388
2023-03-14	10.720	10.760	10.460	10.500	10.239	6,640,000
2023-03-13	10.700	10.870	10.680	10.760	10.492	3,542,405
2023-03-10	10.900	10.910	10.740	10.790	10.521	4,633,894
2023-03-09	11.000	11.000	10.900	10.910	10.638	3,834,112
2023-03-08	10.910	11.040	10.900	10.970	10.697	4,163,897
2023-03-07	11.150	11.210	10.980	11.000	10.726	8,624,443
2023-03-06	11.180	11.240	11.090	11.210	10.931	6,353,188
2023-03-03	11.190	11.240	11.090	11.180	10.902	6,610,752
2023-03-02	11.270	11.270	11.140	11.170	10.892	9,409,600
2023-03-01	11.290	11.290	11.160	11.280	10.999	11,250,191
2023-02-28	11.470	11.500	11.130	11.320	11.038	19,342,948
2023-02-27	11.060	12.000	10.980	11.520	11.233	31,660,709
2023-02-24	11.300	11.300	10.960	11.050	10.775	10,403,700
2023-02-23	11.220	11.350	11.100	11.260	10.980	10,621,851
2023-02-22	11.130	11.160	11.040	11.120	10.843	4,010,907
2023-02-21	11.080	11.220	11.030	11.150	10.872	6,862,409
2023-02-20	11.080	11.100	10.880	11.080	10.804	6,533,009
2023-02-17	10.930	11.110	10.930	11.020	10.746	7,163,125
2023-02-16	11.310	11.350	10.880	10.930	10.658	13,355,298
2023-02-15	11.480	11.490	11.290	11.300	11.019	9,634,400
2023-02-14	11.450	11.640	11.360	11.490	11.204	13,709,165
2023-02-13	11.330	11.580	11.330	11.440	11.155	12,084,088
2023-02-10	11.370	11.390	11.150	11.320	11.038	10,026,300
2023-02-09	11.110	11.310	11.010	11.290	11.009	9,271,076
2023-02-08	11.240	11.250	11.150	11.160	10.882	5,343,251
2023-02-07	11.230	11.300	11.200	11.240	10.960	6,406,513
2023-02-06	11.290	11.360	11.200	11.240	10.960	5,276,500
2023-02-03	11.430	11.430	11.130	11.290	11.009	8,125,708

← NewerPage 15 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.