Xinjiang Lixin Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.850	11.990	11.620	11.940	11.643	25,587,593
2022-11-01	11.330	11.870	11.330	11.850	11.555	21,151,393
2022-10-31	11.160	11.620	11.160	11.440	11.155	16,613,310
2022-10-28	11.730	11.870	11.280	11.350	11.067	24,438,313
2022-10-27	12.580	12.790	11.820	11.870	11.574	40,042,340
2022-10-26	12.330	12.760	12.180	12.570	12.257	29,429,796
2022-10-25	12.380	12.630	11.710	12.310	12.004	32,069,744
2022-10-24	12.500	12.820	12.270	12.380	12.072	31,917,751
2022-10-21	12.720	13.110	12.390	12.570	12.257	42,229,772
2022-10-20	13.590	13.880	12.700	12.840	12.520	74,334,011
2022-10-19	12.230	13.600	11.930	13.600	13.261	92,342,112
2022-10-18	12.180	12.720	12.000	12.360	12.052	43,933,330
2022-10-17	11.800	12.350	11.710	12.170	11.867	31,720,147
2022-10-14	11.790	12.200	11.670	11.890	11.594	31,741,414
2022-10-13	11.800	12.060	11.650	11.670	11.379	27,229,343
2022-10-12	11.540	11.850	11.210	11.850	11.555	25,182,920
2022-10-11	11.280	11.540	11.130	11.520	11.233	20,009,536
2022-10-10	11.330	11.650	11.100	11.250	10.970	21,444,051
2022-09-30	11.800	12.000	11.270	11.330	11.048	24,958,631
2022-09-29	12.190	12.340	11.800	11.880	11.584	28,341,476
2022-09-28	12.880	12.990	12.060	12.070	11.770	35,295,895
2022-09-27	13.160	13.420	12.340	13.020	12.696	37,346,080
2022-09-26	13.000	13.530	12.880	13.160	12.832	26,946,014
2022-09-23	13.990	14.130	13.200	13.200	12.871	39,995,694
2022-09-22	13.510	14.240	13.220	14.150	13.798	51,195,589
2022-09-21	13.330	13.620	13.020	13.590	13.252	33,159,224
2022-09-20	13.360	13.670	13.160	13.500	13.164	41,409,245
2022-09-19	14.660	14.860	13.320	13.320	12.988	53,996,365
2022-09-16	14.570	14.930	14.310	14.800	14.432	34,827,159
2022-09-15	16.200	16.220	14.660	14.790	14.422	59,935,749
2022-09-14	15.510	16.300	15.240	16.250	15.845	55,392,489
2022-09-13	15.870	16.280	15.530	15.590	15.202	53,157,217
2022-09-09	17.800	17.960	16.100	16.210	15.806	68,722,434
2022-09-08	17.370	18.060	17.240	17.520	17.084	62,093,310
2022-09-07	17.450	17.960	16.960	17.370	16.938	70,892,149
2022-09-06	17.170	18.350	16.660	18.000	17.552	93,046,058
2022-09-05	16.610	18.170	16.350	17.600	17.162	102,749,775
2022-09-02	15.950	16.670	15.260	16.610	16.196	73,172,651
2022-09-01	16.690	16.800	15.100	15.950	15.553	60,145,405
2022-08-31	15.450	16.200	15.050	16.150	15.748	67,819,955
2022-08-30	16.920	16.970	15.430	15.430	15.046	78,845,435
2022-08-29	15.460	17.180	15.450	17.140	16.713	98,081,350
2022-08-26	14.310	16.620	14.100	15.780	15.387	97,905,308
2022-08-25	17.400	17.970	15.070	15.180	14.802	122,125,522
2022-08-24	16.300	16.650	16.060	16.650	16.235	76,258,684
2022-08-23	14.990	15.550	14.930	15.140	14.763	58,538,585
2022-08-22	15.710	16.130	14.920	14.990	14.617	84,569,860
2022-08-19	17.700	18.190	16.310	16.500	16.089	102,088,024
2022-08-18	17.610	18.080	16.840	17.670	17.230	110,745,530
2022-08-17	18.230	19.190	17.500	18.340	17.883	135,208,806
2022-08-16	16.560	17.480	16.560	17.480	17.045	118,756,735
2022-08-15	15.010	16.840	14.580	15.890	15.494	155,968,418
2022-08-12	14.590	15.310	14.480	15.310	14.929	164,823,902
2022-08-11	13.920	13.920	13.920	13.920	13.573	12,290,006
2022-08-10	12.650	12.650	12.650	12.650	12.335	2,324,666
2022-08-09	11.500	11.500	11.500	11.500	11.214	5,064,970
2022-08-08	10.450	10.450	10.450	10.450	10.190	4,693,908
2022-08-05	9.500	9.500	9.500	9.500	9.264	1,363,316
2022-08-04	8.640	8.640	8.640	8.640	8.425	747,022
2022-08-03	7.850	7.850	7.850	7.850	7.655	1,606,353

← NewerPage 17 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.