Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.840 | 9.100 | 8.400 | 9.100 | 9.100 | 82,136,133 |
| 2026-07-17 | 7.420 | 8.270 | 7.330 | 8.270 | 8.270 | 57,396,836 |
| 2026-07-16 | 6.760 | 7.520 | 6.700 | 7.520 | 7.520 | 49,684,828 |
| 2026-07-15 | 6.700 | 6.890 | 6.660 | 6.840 | 6.840 | 22,885,729 |
| 2026-07-14 | 6.470 | 6.560 | 6.370 | 6.550 | 6.550 | 9,288,300 |
| 2026-07-13 | 6.680 | 6.680 | 6.480 | 6.490 | 6.490 | 10,605,400 |
| 2026-07-10 | 6.530 | 6.820 | 6.460 | 6.680 | 6.680 | 15,416,400 |
| 2026-07-09 | 6.610 | 6.630 | 6.410 | 6.510 | 6.510 | 12,092,800 |
| 2026-07-08 | 6.690 | 6.750 | 6.570 | 6.580 | 6.580 | 10,882,900 |
| 2026-07-07 | 7.020 | 7.030 | 6.700 | 6.720 | 6.720 | 15,106,900 |
| 2026-07-06 | 7.170 | 7.190 | 6.970 | 7.000 | 7.000 | 14,815,200 |
| 2026-07-03 | 6.990 | 7.160 | 6.920 | 7.100 | 7.100 | 14,437,800 |
| 2026-07-02 | 7.100 | 7.280 | 6.910 | 6.950 | 6.950 | 19,635,199 |
| 2026-07-01 | 6.970 | 7.140 | 6.910 | 7.090 | 7.090 | 14,696,664 |
| 2026-06-30 | 6.960 | 7.000 | 6.840 | 6.920 | 6.920 | 11,154,000 |
| 2026-06-29 | 7.030 | 7.110 | 6.850 | 7.000 | 6.970 | 15,421,958 |
| 2026-06-26 | 7.160 | 7.260 | 7.020 | 7.030 | 7.000 | 22,112,600 |
| 2026-06-25 | 7.160 | 7.210 | 7.030 | 7.090 | 7.060 | 14,831,400 |
| 2026-06-24 | 7.330 | 7.360 | 7.090 | 7.210 | 7.179 | 17,879,200 |
| 2026-06-23 | 7.450 | 7.510 | 7.310 | 7.370 | 7.338 | 14,368,800 |
| 2026-06-22 | 7.390 | 7.450 | 7.170 | 7.440 | 7.408 | 20,011,228 |
| 2026-06-18 | 7.630 | 7.630 | 7.330 | 7.380 | 7.348 | 28,536,828 |
| 2026-06-17 | 7.870 | 7.900 | 7.660 | 7.680 | 7.647 | 26,216,900 |
| 2026-06-16 | 7.840 | 7.980 | 7.570 | 7.910 | 7.876 | 30,503,100 |
| 2026-06-15 | 7.800 | 7.910 | 7.750 | 7.870 | 7.836 | 23,115,921 |
| 2026-06-12 | 7.920 | 8.250 | 7.800 | 7.810 | 7.777 | 27,646,061 |
| 2026-06-11 | 8.010 | 8.100 | 7.720 | 7.820 | 7.787 | 24,704,904 |
| 2026-06-10 | 8.450 | 8.450 | 7.860 | 7.950 | 7.916 | 39,004,788 |
| 2026-06-09 | 8.890 | 8.950 | 8.310 | 8.630 | 8.593 | 35,857,100 |
| 2026-06-08 | 9.280 | 9.650 | 8.940 | 8.940 | 8.902 | 48,093,700 |
| 2026-06-05 | 10.860 | 11.070 | 9.930 | 9.930 | 9.887 | 55,327,600 |
| 2026-06-04 | 10.850 | 11.180 | 10.760 | 10.860 | 10.814 | 51,937,290 |
| 2026-06-03 | 10.440 | 11.590 | 10.350 | 11.090 | 11.043 | 75,582,528 |
| 2026-06-02 | 10.640 | 10.800 | 10.300 | 10.600 | 10.555 | 48,097,500 |
| 2026-06-01 | 10.470 | 10.740 | 9.920 | 10.740 | 10.694 | 63,144,900 |
| 2026-05-29 | 10.170 | 10.600 | 10.000 | 10.460 | 10.415 | 56,681,400 |
| 2026-05-28 | 10.220 | 10.480 | 9.900 | 10.290 | 10.246 | 50,072,200 |
| 2026-05-27 | 9.740 | 10.260 | 9.640 | 10.260 | 10.216 | 47,954,400 |
| 2026-05-26 | 10.100 | 10.600 | 9.740 | 9.990 | 9.947 | 50,839,700 |
| 2026-05-25 | 10.410 | 10.720 | 10.200 | 10.210 | 10.166 | 58,819,190 |
| 2026-05-22 | 10.220 | 10.640 | 10.000 | 10.400 | 10.355 | 86,999,160 |
| 2026-05-21 | 9.800 | 10.600 | 9.560 | 10.330 | 10.286 | 93,185,829 |
| 2026-05-20 | 10.330 | 10.400 | 9.570 | 9.640 | 9.599 | 62,028,900 |
| 2026-05-19 | 11.150 | 11.180 | 10.030 | 10.510 | 10.465 | 91,997,381 |
| 2026-05-18 | 9.650 | 10.270 | 9.600 | 10.270 | 10.226 | 26,789,859 |
| 2026-05-15 | 9.500 | 9.580 | 9.170 | 9.340 | 9.300 | 31,953,129 |
| 2026-05-14 | 10.200 | 10.200 | 9.510 | 9.510 | 9.469 | 49,758,436 |
| 2026-05-13 | 9.670 | 10.230 | 9.640 | 10.220 | 10.176 | 68,139,434 |
| 2026-05-12 | 9.380 | 9.820 | 9.180 | 9.700 | 9.658 | 59,475,300 |
| 2026-05-11 | 9.280 | 9.490 | 9.280 | 9.400 | 9.360 | 31,354,364 |
| 2026-05-08 | 9.400 | 9.590 | 9.260 | 9.300 | 9.260 | 29,344,741 |
| 2026-05-07 | 9.430 | 9.490 | 9.330 | 9.400 | 9.360 | 30,788,848 |
| 2026-05-06 | 9.050 | 9.460 | 9.050 | 9.440 | 9.400 | 43,231,200 |
| 2026-04-30 | 9.160 | 9.160 | 8.960 | 9.010 | 8.971 | 24,711,400 |
| 2026-04-29 | 9.030 | 9.290 | 8.950 | 9.160 | 9.121 | 30,533,279 |
| 2026-04-28 | 8.950 | 9.130 | 8.880 | 9.020 | 8.981 | 27,535,301 |
| 2026-04-27 | 8.960 | 9.120 | 8.780 | 9.080 | 9.041 | 26,677,501 |
| 2026-04-24 | 9.490 | 9.490 | 9.100 | 9.110 | 9.071 | 41,959,900 |
| 2026-04-23 | 9.440 | 9.830 | 9.030 | 9.580 | 9.539 | 67,999,879 |
| 2026-04-22 | 9.410 | 9.650 | 9.300 | 9.430 | 9.390 | 61,559,523 |
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.