Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.340 | 7.410 | 7.250 | 7.410 | 7.378 | 17,330,731 |
| 2025-07-21 | 7.250 | 7.350 | 7.240 | 7.350 | 7.319 | 12,747,510 |
| 2025-07-18 | 7.310 | 7.310 | 7.230 | 7.270 | 7.239 | 9,919,300 |
| 2025-07-17 | 7.330 | 7.330 | 7.250 | 7.300 | 7.269 | 9,877,800 |
| 2025-07-16 | 7.260 | 7.310 | 7.200 | 7.290 | 7.259 | 11,892,400 |
| 2025-07-15 | 7.510 | 7.520 | 7.260 | 7.270 | 7.239 | 28,583,211 |
| 2025-07-14 | 7.350 | 7.870 | 7.330 | 7.570 | 7.538 | 41,265,188 |
| 2025-07-11 | 7.430 | 7.460 | 7.270 | 7.350 | 7.319 | 17,948,711 |
| 2025-07-10 | 7.410 | 7.600 | 7.370 | 7.450 | 7.418 | 21,112,100 |
| 2025-07-09 | 7.460 | 7.580 | 7.400 | 7.450 | 7.418 | 20,816,638 |
| 2025-07-08 | 7.450 | 7.500 | 7.340 | 7.500 | 7.468 | 27,448,300 |
| 2025-07-07 | 7.520 | 7.560 | 7.320 | 7.480 | 7.448 | 35,262,657 |
| 2025-07-04 | 7.270 | 7.430 | 7.250 | 7.270 | 7.239 | 21,661,900 |
| 2025-07-03 | 7.270 | 7.290 | 7.200 | 7.260 | 7.229 | 12,145,700 |
| 2025-07-02 | 7.390 | 7.390 | 7.250 | 7.260 | 7.229 | 15,724,316 |
| 2025-07-01 | 7.350 | 7.460 | 7.310 | 7.400 | 7.368 | 20,152,938 |
| 2025-06-30 | 7.270 | 7.390 | 7.260 | 7.350 | 7.319 | 15,261,130 |
| 2025-06-27 | 7.300 | 7.360 | 7.220 | 7.260 | 7.229 | 17,656,540 |
| 2025-06-26 | 7.270 | 7.520 | 7.250 | 7.320 | 7.289 | 24,704,239 |
| 2025-06-25 | 7.240 | 7.290 | 7.180 | 7.260 | 7.229 | 15,525,708 |
| 2025-06-24 | 7.160 | 7.240 | 7.080 | 7.240 | 7.209 | 16,296,687 |
| 2025-06-23 | 7.130 | 7.170 | 6.960 | 7.170 | 7.139 | 17,707,800 |
| 2025-06-20 | 7.210 | 7.360 | 7.120 | 7.190 | 7.159 | 15,026,100 |
| 2025-06-19 | 7.380 | 7.400 | 7.140 | 7.230 | 7.199 | 22,063,630 |
| 2025-06-18 | 7.250 | 7.600 | 7.230 | 7.440 | 7.408 | 34,366,330 |
| 2025-06-17 | 7.380 | 7.380 | 7.220 | 7.280 | 7.249 | 14,064,800 |
| 2025-06-16 | 7.160 | 7.330 | 7.050 | 7.330 | 7.299 | 21,511,930 |
| 2025-06-13 | 7.170 | 7.500 | 7.170 | 7.210 | 7.179 | 38,084,119 |
| 2025-06-12 | 7.280 | 7.420 | 7.160 | 7.210 | 7.179 | 16,124,500 |
| 2025-06-11 | 7.250 | 7.320 | 7.190 | 7.280 | 7.249 | 14,961,300 |
| 2025-06-10 | 7.400 | 7.400 | 7.190 | 7.250 | 7.219 | 23,741,000 |
| 2025-06-09 | 7.330 | 7.390 | 7.210 | 7.380 | 7.348 | 30,958,640 |
| 2025-06-06 | 7.800 | 7.800 | 7.320 | 7.330 | 7.299 | 66,566,644 |
| 2025-06-05 | 7.100 | 7.570 | 7.100 | 7.570 | 7.538 | 16,856,904 |
| 2025-06-04 | 6.850 | 6.880 | 6.820 | 6.880 | 6.851 | 7,665,300 |
| 2025-06-03 | 6.830 | 6.890 | 6.760 | 6.860 | 6.831 | 9,649,400 |
| 2025-05-30 | 7.090 | 7.140 | 6.830 | 6.850 | 6.821 | 15,750,395 |
| 2025-05-29 | 6.880 | 7.100 | 6.830 | 7.030 | 7.000 | 17,691,968 |
| 2025-05-28 | 6.850 | 7.020 | 6.750 | 6.910 | 6.880 | 15,840,500 |
| 2025-05-27 | 6.840 | 6.920 | 6.810 | 6.870 | 6.824 | 8,635,768 |
| 2025-05-26 | 6.770 | 6.870 | 6.730 | 6.850 | 6.804 | 8,135,600 |
| 2025-05-23 | 6.850 | 6.880 | 6.770 | 6.780 | 6.734 | 14,589,067 |
| 2025-05-22 | 7.060 | 7.150 | 6.930 | 6.930 | 6.883 | 16,092,000 |
| 2025-05-21 | 7.150 | 7.260 | 7.100 | 7.110 | 7.062 | 19,928,700 |
| 2025-05-20 | 7.020 | 7.180 | 6.990 | 7.180 | 7.132 | 20,450,162 |
| 2025-05-19 | 6.940 | 7.030 | 6.920 | 7.030 | 6.983 | 11,323,436 |
| 2025-05-16 | 6.900 | 7.050 | 6.880 | 6.950 | 6.903 | 10,619,262 |
| 2025-05-15 | 7.050 | 7.080 | 6.930 | 6.940 | 6.893 | 12,540,676 |
| 2025-05-14 | 7.020 | 7.060 | 6.920 | 7.050 | 7.002 | 12,624,528 |
| 2025-05-13 | 7.070 | 7.070 | 6.980 | 7.040 | 6.993 | 13,385,900 |
| 2025-05-12 | 7.090 | 7.120 | 6.970 | 7.020 | 6.973 | 15,901,575 |
| 2025-05-09 | 7.050 | 7.120 | 6.950 | 7.080 | 7.032 | 21,203,841 |
| 2025-05-08 | 6.900 | 7.100 | 6.870 | 7.050 | 7.002 | 21,821,353 |
| 2025-05-07 | 6.900 | 6.980 | 6.830 | 6.890 | 6.844 | 16,969,000 |
| 2025-05-06 | 6.670 | 6.830 | 6.660 | 6.830 | 6.784 | 17,211,980 |
| 2025-04-30 | 6.660 | 6.740 | 6.630 | 6.650 | 6.605 | 14,298,700 |
| 2025-04-29 | 6.920 | 6.960 | 6.620 | 6.660 | 6.615 | 29,187,216 |
| 2025-04-28 | 7.270 | 7.280 | 7.030 | 7.050 | 7.002 | 29,996,495 |
| 2025-04-25 | 6.910 | 7.500 | 6.910 | 7.230 | 7.181 | 45,027,190 |
| 2025-04-24 | 6.840 | 7.060 | 6.810 | 6.950 | 6.903 | 29,761,046 |
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.