Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.400	11.450	11.280	11.390	11.106	9,077,088
2023-02-01	11.280	11.420	11.200	11.400	11.116	12,963,929
2023-01-31	11.220	11.290	11.090	11.280	10.999	9,000,385
2023-01-30	11.180	11.390	11.110	11.210	10.931	13,069,032
2023-01-20	10.770	11.130	10.740	11.040	10.765	9,581,990
2023-01-19	10.720	10.830	10.680	10.790	10.521	5,677,388
2023-01-18	10.970	10.990	10.750	10.790	10.521	7,472,853
2023-01-17	11.300	11.460	10.770	10.870	10.599	15,531,672
2023-01-16	10.930	11.040	10.820	10.970	10.697	7,312,733
2023-01-13	11.000	11.040	10.720	10.810	10.541	10,302,727
2023-01-12	11.130	11.180	10.960	10.960	10.687	8,005,821
2023-01-11	11.150	11.350	11.080	11.100	10.824	10,474,514
2023-01-10	11.350	11.470	11.130	11.170	10.892	14,221,076
2023-01-09	11.250	11.590	11.050	11.410	11.126	23,782,560
2023-01-06	10.840	11.520	10.790	11.130	10.853	27,333,141
2023-01-05	10.690	11.080	10.630	10.890	10.619	10,812,099
2023-01-04	10.800	10.880	10.640	10.690	10.424	7,760,494
2023-01-03	10.380	10.930	10.360	10.790	10.521	11,176,185
2022-12-30	10.570	10.650	10.430	10.460	10.200	8,340,421
2022-12-29	10.800	10.860	10.580	10.580	10.317	17,915,425
2022-12-28	10.600	11.500	10.530	11.110	10.833	30,978,492
2022-12-27	10.590	10.710	10.430	10.590	10.326	6,564,447
2022-12-26	10.250	10.650	10.250	10.630	10.365	8,401,303
2022-12-23	10.180	10.360	10.100	10.240	9.985	7,267,891
2022-12-22	10.750	10.810	9.640	10.330	10.073	12,287,206
2022-12-21	11.150	11.190	10.580	10.710	10.443	12,149,172
2022-12-20	11.070	11.340	10.810	11.210	10.931	8,190,700
2022-12-19	11.330	11.410	11.100	11.140	10.863	8,493,404
2022-12-16	11.640	11.640	11.330	11.340	11.058	11,342,605
2022-12-15	11.550	11.730	11.540	11.670	11.379	7,561,535
2022-12-14	11.510	11.700	11.490	11.520	11.233	9,637,640
2022-12-13	11.710	11.790	11.610	11.620	11.331	9,932,700
2022-12-12	11.900	11.910	11.630	11.710	11.418	11,510,476
2022-12-09	11.860	12.010	11.770	11.970	11.672	11,193,709
2022-12-08	11.880	12.010	11.820	11.870	11.574	10,777,600
2022-12-07	12.100	12.110	11.910	11.930	11.633	13,725,188
2022-12-06	12.300	12.300	11.980	12.140	11.838	19,134,535
2022-12-05	12.360	12.440	12.230	12.310	12.004	22,129,290
2022-12-02	12.120	12.880	12.070	12.480	12.169	38,950,266
2022-12-01	11.980	12.360	11.980	12.110	11.809	25,150,191
2022-11-30	11.860	12.120	11.800	11.950	11.652	18,160,944
2022-11-29	11.670	11.900	11.610	11.840	11.545	12,346,854
2022-11-28	11.600	11.810	11.400	11.750	11.457	9,982,521
2022-11-25	11.900	11.910	11.620	11.670	11.379	17,073,185
2022-11-24	12.140	12.180	11.900	11.980	11.682	15,932,307
2022-11-23	11.700	12.180	11.570	12.150	11.848	27,016,484
2022-11-22	11.980	12.010	11.620	11.690	11.399	15,846,927
2022-11-21	11.710	12.100	11.570	12.020	11.721	16,235,056
2022-11-18	12.220	12.380	11.500	11.780	11.487	24,267,481
2022-11-17	12.300	12.300	12.120	12.210	11.906	14,728,882
2022-11-16	12.480	12.700	12.280	12.350	12.043	26,764,945
2022-11-15	11.920	12.600	11.860	12.460	12.150	37,296,254
2022-11-14	12.000	12.130	11.670	11.840	11.545	21,601,362
2022-11-11	12.300	12.460	12.030	12.090	11.789	30,589,452
2022-11-10	12.240	12.420	12.000	12.010	11.711	24,648,537
2022-11-09	12.300	12.590	12.180	12.370	12.062	23,664,465
2022-11-08	12.350	12.540	12.030	12.330	12.023	24,280,717
2022-11-07	12.210	12.430	12.160	12.390	12.082	24,121,960
2022-11-04	11.820	12.320	11.770	12.210	11.906	31,448,821
2022-11-03	11.930	12.150	11.750	11.830	11.535	23,685,270

← NewerPage 16 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.