Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.470 | 7.530 | 7.410 | 7.470 | 7.438 | 15,010,872 |
| 2025-10-21 | 7.390 | 7.500 | 7.380 | 7.470 | 7.438 | 16,578,390 |
| 2025-10-20 | 7.330 | 7.380 | 7.230 | 7.370 | 7.338 | 13,354,811 |
| 2025-10-17 | 7.430 | 7.450 | 7.270 | 7.280 | 7.249 | 16,610,800 |
| 2025-10-16 | 7.490 | 7.510 | 7.400 | 7.420 | 7.388 | 14,267,928 |
| 2025-10-15 | 7.460 | 7.510 | 7.400 | 7.490 | 7.458 | 16,565,948 |
| 2025-10-14 | 7.540 | 7.550 | 7.400 | 7.450 | 7.418 | 23,811,615 |
| 2025-10-13 | 7.240 | 7.610 | 7.200 | 7.530 | 7.498 | 33,589,104 |
| 2025-10-10 | 7.400 | 7.480 | 7.300 | 7.410 | 7.378 | 25,502,611 |
| 2025-10-09 | 7.140 | 7.540 | 7.130 | 7.400 | 7.368 | 40,335,421 |
| 2025-09-30 | 7.200 | 7.260 | 7.100 | 7.130 | 7.099 | 18,240,700 |
| 2025-09-29 | 7.050 | 7.600 | 7.050 | 7.250 | 7.219 | 40,143,449 |
| 2025-09-26 | 6.960 | 7.010 | 6.920 | 6.930 | 6.900 | 8,053,100 |
| 2025-09-25 | 7.110 | 7.110 | 6.940 | 6.970 | 6.940 | 11,600,800 |
| 2025-09-24 | 7.020 | 7.130 | 6.970 | 7.110 | 7.080 | 10,903,325 |
| 2025-09-23 | 7.150 | 7.150 | 6.910 | 7.060 | 7.030 | 11,801,838 |
| 2025-09-22 | 7.000 | 7.180 | 6.920 | 7.140 | 7.109 | 21,505,384 |
| 2025-09-19 | 6.900 | 7.090 | 6.880 | 7.010 | 6.980 | 16,360,939 |
| 2025-09-18 | 6.990 | 6.990 | 6.860 | 6.890 | 6.861 | 8,520,899 |
| 2025-09-17 | 6.960 | 7.000 | 6.910 | 6.970 | 6.940 | 7,141,099 |
| 2025-09-16 | 6.950 | 6.970 | 6.890 | 6.960 | 6.930 | 6,168,800 |
| 2025-09-15 | 6.990 | 7.060 | 6.940 | 6.950 | 6.920 | 6,596,511 |
| 2025-09-12 | 6.990 | 7.010 | 6.970 | 6.980 | 6.950 | 6,848,620 |
| 2025-09-11 | 6.960 | 6.980 | 6.900 | 6.980 | 6.950 | 5,879,978 |
| 2025-09-10 | 6.960 | 6.980 | 6.910 | 6.950 | 6.920 | 5,503,059 |
| 2025-09-09 | 7.010 | 7.020 | 6.940 | 6.970 | 6.940 | 5,320,800 |
| 2025-09-08 | 7.020 | 7.060 | 6.970 | 7.020 | 6.990 | 7,478,999 |
| 2025-09-05 | 6.910 | 7.020 | 6.850 | 7.020 | 6.990 | 8,248,697 |
| 2025-09-04 | 6.870 | 6.940 | 6.840 | 6.900 | 6.870 | 7,395,440 |
| 2025-09-03 | 7.000 | 7.050 | 6.860 | 6.870 | 6.841 | 7,799,576 |
| 2025-09-02 | 7.040 | 7.070 | 6.940 | 7.000 | 6.970 | 7,235,392 |
| 2025-09-01 | 7.050 | 7.060 | 7.000 | 7.020 | 6.990 | 6,535,200 |
| 2025-08-29 | 7.070 | 7.090 | 7.010 | 7.050 | 7.020 | 6,613,500 |
| 2025-08-28 | 7.080 | 7.130 | 6.900 | 7.040 | 7.010 | 13,897,187 |
| 2025-08-27 | 7.270 | 7.310 | 7.080 | 7.100 | 7.070 | 14,807,800 |
| 2025-08-26 | 7.230 | 7.280 | 7.200 | 7.270 | 7.239 | 11,070,488 |
| 2025-08-25 | 7.220 | 7.250 | 7.180 | 7.240 | 7.209 | 10,916,211 |
| 2025-08-22 | 7.220 | 7.230 | 7.140 | 7.210 | 7.179 | 10,673,541 |
| 2025-08-21 | 7.200 | 7.240 | 7.180 | 7.220 | 7.189 | 10,459,100 |
| 2025-08-20 | 7.180 | 7.200 | 7.150 | 7.200 | 7.169 | 8,306,488 |
| 2025-08-19 | 7.190 | 7.190 | 7.120 | 7.170 | 7.139 | 9,060,811 |
| 2025-08-18 | 7.190 | 7.220 | 7.150 | 7.160 | 7.129 | 10,951,500 |
| 2025-08-15 | 7.080 | 7.170 | 7.080 | 7.170 | 7.139 | 9,512,978 |
| 2025-08-14 | 7.250 | 7.270 | 7.100 | 7.110 | 7.080 | 10,840,700 |
| 2025-08-13 | 7.310 | 7.330 | 7.240 | 7.250 | 7.219 | 10,675,400 |
| 2025-08-12 | 7.370 | 7.380 | 7.300 | 7.320 | 7.289 | 15,222,800 |
| 2025-08-11 | 7.290 | 7.410 | 7.200 | 7.390 | 7.358 | 26,540,100 |
| 2025-08-08 | 7.080 | 7.190 | 7.070 | 7.190 | 7.159 | 12,691,600 |
| 2025-08-07 | 7.090 | 7.100 | 7.050 | 7.080 | 7.050 | 7,146,400 |
| 2025-08-06 | 7.110 | 7.110 | 7.060 | 7.110 | 7.080 | 6,543,600 |
| 2025-08-05 | 7.090 | 7.120 | 7.060 | 7.110 | 7.080 | 6,773,040 |
| 2025-08-04 | 7.020 | 7.100 | 6.980 | 7.090 | 7.060 | 5,882,600 |
| 2025-08-01 | 7.060 | 7.110 | 7.030 | 7.050 | 7.020 | 6,484,800 |
| 2025-07-31 | 7.110 | 7.120 | 7.050 | 7.060 | 7.030 | 8,999,300 |
| 2025-07-30 | 7.220 | 7.240 | 7.100 | 7.110 | 7.080 | 14,486,472 |
| 2025-07-29 | 7.280 | 7.300 | 7.210 | 7.270 | 7.239 | 6,696,688 |
| 2025-07-28 | 7.260 | 7.290 | 7.210 | 7.280 | 7.249 | 6,840,900 |
| 2025-07-25 | 7.300 | 7.300 | 7.250 | 7.270 | 7.239 | 9,700,300 |
| 2025-07-24 | 7.280 | 7.310 | 7.250 | 7.310 | 7.279 | 9,837,088 |
| 2025-07-23 | 7.430 | 7.540 | 7.260 | 7.280 | 7.249 | 15,438,310 |
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.