Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9.130 | 9.420 | 8.830 | 9.390 | 9.350 | 60,924,419 |
| 2026-04-20 | 9.050 | 9.130 | 8.830 | 9.030 | 8.991 | 31,061,400 |
| 2026-04-17 | 8.860 | 9.080 | 8.800 | 9.060 | 9.021 | 30,582,900 |
| 2026-04-16 | 8.780 | 8.920 | 8.610 | 8.890 | 8.852 | 28,872,000 |
| 2026-04-15 | 8.860 | 8.900 | 8.700 | 8.750 | 8.713 | 30,884,600 |
| 2026-04-14 | 8.840 | 9.100 | 8.730 | 8.930 | 8.892 | 45,024,800 |
| 2026-04-13 | 8.430 | 8.760 | 8.390 | 8.740 | 8.703 | 39,855,500 |
| 2026-04-10 | 8.520 | 8.540 | 8.410 | 8.420 | 8.384 | 20,992,200 |
| 2026-04-09 | 8.540 | 8.550 | 8.360 | 8.480 | 8.444 | 22,903,097 |
| 2026-04-08 | 8.640 | 8.690 | 8.510 | 8.620 | 8.583 | 27,750,722 |
| 2026-04-07 | 8.390 | 8.560 | 8.350 | 8.470 | 8.434 | 22,387,700 |
| 2026-04-03 | 8.750 | 8.850 | 8.400 | 8.440 | 8.404 | 33,133,600 |
| 2026-04-02 | 9.100 | 9.290 | 8.720 | 8.760 | 8.723 | 46,819,814 |
| 2026-04-01 | 9.300 | 9.360 | 9.030 | 9.100 | 9.061 | 38,618,288 |
| 2026-03-31 | 9.560 | 9.690 | 9.100 | 9.130 | 9.091 | 60,267,576 |
| 2026-03-30 | 10.270 | 10.390 | 9.460 | 9.710 | 9.668 | 67,271,754 |
| 2026-03-27 | 10.480 | 10.670 | 10.120 | 10.430 | 10.385 | 74,326,131 |
| 2026-03-26 | 11.300 | 11.570 | 10.620 | 10.850 | 10.804 | 104,025,483 |
| 2026-03-25 | 10.880 | 12.330 | 10.660 | 11.790 | 11.740 | 147,941,351 |
| 2026-03-24 | 10.620 | 11.680 | 10.560 | 11.330 | 11.281 | 162,078,588 |
| 2026-03-23 | 9.460 | 10.620 | 9.400 | 10.620 | 10.575 | 87,442,867 |
| 2026-03-20 | 10.160 | 10.640 | 9.650 | 9.650 | 9.609 | 111,104,100 |
| 2026-03-19 | 9.300 | 10.250 | 9.210 | 10.250 | 10.206 | 75,303,581 |
| 2026-03-18 | 9.510 | 9.800 | 9.160 | 9.320 | 9.280 | 59,324,000 |
| 2026-03-17 | 9.240 | 9.750 | 8.960 | 9.620 | 9.579 | 82,520,953 |
| 2026-03-16 | 9.380 | 9.480 | 9.100 | 9.150 | 9.111 | 50,021,780 |
| 2026-03-13 | 9.450 | 9.830 | 9.370 | 9.380 | 9.340 | 67,815,422 |
| 2026-03-12 | 10.040 | 10.380 | 9.600 | 9.830 | 9.788 | 103,078,043 |
| 2026-03-11 | 9.430 | 10.320 | 9.130 | 10.090 | 10.047 | 123,621,321 |
| 2026-03-10 | 9.970 | 10.000 | 9.260 | 9.380 | 9.340 | 128,160,805 |
| 2026-03-09 | 8.330 | 9.360 | 8.320 | 9.360 | 9.320 | 39,340,164 |
| 2026-03-06 | 8.100 | 8.730 | 8.050 | 8.510 | 8.474 | 54,151,421 |
| 2026-03-05 | 8.110 | 8.300 | 8.040 | 8.170 | 8.135 | 33,726,100 |
| 2026-03-04 | 7.820 | 8.100 | 7.780 | 8.050 | 8.016 | 23,188,900 |
| 2026-03-03 | 7.990 | 8.090 | 7.830 | 7.850 | 7.816 | 19,991,000 |
| 2026-03-02 | 7.900 | 8.130 | 7.880 | 7.990 | 7.956 | 20,417,800 |
| 2026-02-27 | 7.930 | 8.090 | 7.900 | 8.030 | 7.996 | 19,150,011 |
| 2026-02-26 | 7.840 | 7.960 | 7.810 | 7.930 | 7.896 | 15,991,311 |
| 2026-02-25 | 7.920 | 7.960 | 7.790 | 7.840 | 7.806 | 17,532,000 |
| 2026-02-24 | 7.590 | 7.940 | 7.580 | 7.900 | 7.866 | 27,005,022 |
| 2026-02-13 | 7.630 | 7.670 | 7.510 | 7.530 | 7.498 | 12,026,950 |
| 2026-02-12 | 7.640 | 7.730 | 7.580 | 7.690 | 7.657 | 12,588,600 |
| 2026-02-11 | 7.600 | 7.620 | 7.550 | 7.560 | 7.528 | 6,078,700 |
| 2026-02-10 | 7.680 | 7.710 | 7.570 | 7.590 | 7.558 | 8,282,800 |
| 2026-02-09 | 7.670 | 7.720 | 7.630 | 7.670 | 7.637 | 9,199,601 |
| 2026-02-06 | 7.530 | 7.700 | 7.520 | 7.650 | 7.617 | 10,489,700 |
| 2026-02-05 | 7.740 | 7.790 | 7.560 | 7.560 | 7.528 | 14,747,600 |
| 2026-02-04 | 7.620 | 7.800 | 7.580 | 7.800 | 7.767 | 17,493,499 |
| 2026-02-03 | 7.660 | 7.690 | 7.560 | 7.620 | 7.587 | 11,181,133 |
| 2026-02-02 | 7.650 | 7.830 | 7.590 | 7.590 | 7.558 | 18,670,500 |
| 2026-01-30 | 7.540 | 7.740 | 7.500 | 7.650 | 7.617 | 18,817,821 |
| 2026-01-29 | 7.610 | 7.660 | 7.520 | 7.560 | 7.528 | 9,225,200 |
| 2026-01-28 | 7.650 | 7.680 | 7.600 | 7.650 | 7.617 | 9,350,200 |
| 2026-01-27 | 7.730 | 7.740 | 7.490 | 7.690 | 7.657 | 14,212,000 |
| 2026-01-26 | 7.810 | 7.830 | 7.680 | 7.750 | 7.717 | 12,482,400 |
| 2026-01-23 | 7.690 | 7.800 | 7.650 | 7.790 | 7.757 | 11,875,100 |
| 2026-01-22 | 7.700 | 7.720 | 7.640 | 7.690 | 7.657 | 8,932,800 |
| 2026-01-21 | 7.730 | 7.730 | 7.610 | 7.680 | 7.647 | 12,134,900 |
| 2026-01-20 | 7.700 | 7.800 | 7.620 | 7.780 | 7.747 | 19,319,900 |
| 2026-01-19 | 7.370 | 7.750 | 7.340 | 7.680 | 7.647 | 24,184,400 |
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.