Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.460 | 7.560 | 7.390 | 7.400 | 7.368 | 14,262,726 |
| 2026-01-15 | 7.370 | 7.440 | 7.330 | 7.430 | 7.398 | 11,056,400 |
| 2026-01-14 | 7.410 | 7.490 | 7.310 | 7.380 | 7.348 | 17,345,500 |
| 2026-01-13 | 7.450 | 7.480 | 7.320 | 7.400 | 7.368 | 14,681,621 |
| 2026-01-12 | 7.370 | 7.420 | 7.310 | 7.410 | 7.378 | 16,729,948 |
| 2026-01-09 | 7.300 | 7.370 | 7.270 | 7.370 | 7.338 | 12,640,678 |
| 2026-01-08 | 7.260 | 7.340 | 7.190 | 7.300 | 7.269 | 13,649,950 |
| 2026-01-07 | 7.240 | 7.300 | 7.210 | 7.230 | 7.199 | 10,036,050 |
| 2026-01-06 | 7.190 | 7.300 | 7.160 | 7.270 | 7.239 | 11,018,400 |
| 2026-01-05 | 7.120 | 7.200 | 7.110 | 7.190 | 7.159 | 7,914,300 |
| 2025-12-31 | 7.070 | 7.120 | 7.040 | 7.110 | 7.080 | 5,639,600 |
| 2025-12-30 | 7.150 | 7.220 | 7.050 | 7.060 | 7.030 | 9,539,400 |
| 2025-12-29 | 7.270 | 7.280 | 7.160 | 7.180 | 7.149 | 7,980,200 |
| 2025-12-26 | 7.280 | 7.320 | 7.240 | 7.280 | 7.249 | 6,264,200 |
| 2025-12-25 | 7.270 | 7.300 | 7.230 | 7.280 | 7.249 | 5,087,900 |
| 2025-12-24 | 7.200 | 7.280 | 7.160 | 7.280 | 7.249 | 7,159,600 |
| 2025-12-23 | 7.260 | 7.320 | 7.180 | 7.210 | 7.179 | 7,743,500 |
| 2025-12-22 | 7.240 | 7.340 | 7.200 | 7.250 | 7.219 | 7,425,500 |
| 2025-12-19 | 7.140 | 7.260 | 7.120 | 7.240 | 7.209 | 7,058,500 |
| 2025-12-18 | 7.100 | 7.200 | 7.080 | 7.140 | 7.109 | 7,984,800 |
| 2025-12-17 | 7.110 | 7.160 | 7.030 | 7.140 | 7.109 | 10,350,100 |
| 2025-12-16 | 7.250 | 7.270 | 7.110 | 7.130 | 7.099 | 12,535,721 |
| 2025-12-15 | 7.260 | 7.330 | 7.240 | 7.270 | 7.239 | 11,030,700 |
| 2025-12-12 | 7.280 | 7.360 | 7.230 | 7.260 | 7.229 | 12,511,600 |
| 2025-12-11 | 7.320 | 7.340 | 7.230 | 7.250 | 7.219 | 7,813,700 |
| 2025-12-10 | 7.350 | 7.370 | 7.230 | 7.300 | 7.269 | 10,428,800 |
| 2025-12-09 | 7.380 | 7.460 | 7.350 | 7.370 | 7.338 | 6,269,700 |
| 2025-12-08 | 7.460 | 7.470 | 7.380 | 7.400 | 7.368 | 8,903,230 |
| 2025-12-05 | 7.390 | 7.450 | 7.320 | 7.430 | 7.398 | 7,224,600 |
| 2025-12-04 | 7.430 | 7.520 | 7.360 | 7.380 | 7.348 | 8,314,582 |
| 2025-12-03 | 7.460 | 7.520 | 7.420 | 7.440 | 7.408 | 7,298,000 |
| 2025-12-02 | 7.560 | 7.590 | 7.440 | 7.480 | 7.448 | 10,072,482 |
| 2025-12-01 | 7.660 | 7.670 | 7.520 | 7.560 | 7.528 | 12,440,500 |
| 2025-11-28 | 7.530 | 7.650 | 7.490 | 7.620 | 7.587 | 8,756,100 |
| 2025-11-27 | 7.560 | 7.670 | 7.530 | 7.540 | 7.508 | 9,226,282 |
| 2025-11-26 | 7.610 | 7.650 | 7.520 | 7.530 | 7.498 | 8,958,800 |
| 2025-11-25 | 7.590 | 7.630 | 7.520 | 7.590 | 7.558 | 10,556,804 |
| 2025-11-24 | 7.660 | 7.720 | 7.460 | 7.530 | 7.498 | 14,235,500 |
| 2025-11-21 | 7.860 | 7.910 | 7.570 | 7.620 | 7.587 | 18,400,037 |
| 2025-11-20 | 7.960 | 8.020 | 7.890 | 7.900 | 7.866 | 14,699,982 |
| 2025-11-19 | 8.050 | 8.160 | 7.900 | 7.950 | 7.916 | 15,504,799 |
| 2025-11-18 | 8.300 | 8.300 | 8.040 | 8.100 | 8.065 | 21,709,100 |
| 2025-11-17 | 8.390 | 8.390 | 8.250 | 8.300 | 8.264 | 16,205,700 |
| 2025-11-14 | 8.330 | 8.530 | 8.280 | 8.390 | 8.354 | 18,089,700 |
| 2025-11-13 | 8.280 | 8.370 | 8.160 | 8.340 | 8.304 | 18,593,900 |
| 2025-11-12 | 8.440 | 8.470 | 8.210 | 8.290 | 8.255 | 19,274,000 |
| 2025-11-11 | 8.280 | 8.590 | 8.200 | 8.410 | 8.374 | 32,094,281 |
| 2025-11-10 | 8.360 | 8.430 | 8.210 | 8.230 | 8.195 | 23,968,302 |
| 2025-11-07 | 8.280 | 8.460 | 8.260 | 8.340 | 8.304 | 27,315,499 |
| 2025-11-06 | 8.280 | 8.380 | 8.240 | 8.280 | 8.245 | 28,584,478 |
| 2025-11-05 | 8.130 | 8.360 | 8.030 | 8.280 | 8.245 | 34,568,500 |
| 2025-11-04 | 8.020 | 8.300 | 7.970 | 8.230 | 8.195 | 42,327,603 |
| 2025-11-03 | 7.960 | 8.040 | 7.910 | 8.020 | 7.986 | 21,763,800 |
| 2025-10-31 | 8.010 | 8.130 | 7.920 | 7.940 | 7.906 | 31,204,530 |
| 2025-10-30 | 8.200 | 8.280 | 8.000 | 8.090 | 8.055 | 47,811,713 |
| 2025-10-29 | 8.140 | 8.350 | 8.070 | 8.330 | 8.294 | 58,044,553 |
| 2025-10-28 | 8.070 | 8.560 | 8.070 | 8.170 | 8.135 | 92,919,693 |
| 2025-10-27 | 7.830 | 8.220 | 7.750 | 8.220 | 8.185 | 52,273,620 |
| 2025-10-24 | 7.500 | 7.600 | 7.450 | 7.470 | 7.438 | 16,038,200 |
| 2025-10-23 | 7.470 | 7.530 | 7.430 | 7.520 | 7.488 | 16,755,188 |
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.