Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.840 | 7.060 | 6.810 | 6.950 | 6.903 | 29,761,046 |
| 2025-04-23 | 7.010 | 7.020 | 6.840 | 6.870 | 6.824 | 22,331,200 |
| 2025-04-22 | 7.060 | 7.200 | 6.910 | 6.960 | 6.913 | 28,418,300 |
| 2025-04-21 | 6.920 | 7.170 | 6.910 | 7.120 | 7.072 | 30,039,200 |
| 2025-04-18 | 7.300 | 7.340 | 6.900 | 6.960 | 6.913 | 41,588,721 |
| 2025-04-17 | 7.480 | 7.580 | 7.240 | 7.370 | 7.320 | 39,456,267 |
| 2025-04-16 | 7.520 | 7.830 | 7.480 | 7.620 | 7.569 | 48,937,151 |
| 2025-04-15 | 7.630 | 7.660 | 7.400 | 7.590 | 7.539 | 45,152,775 |
| 2025-04-14 | 7.300 | 7.700 | 7.250 | 7.680 | 7.628 | 59,918,979 |
| 2025-04-11 | 7.490 | 7.550 | 7.260 | 7.300 | 7.251 | 52,911,376 |
| 2025-04-10 | 7.300 | 7.740 | 7.180 | 7.690 | 7.638 | 70,850,170 |
| 2025-04-09 | 7.750 | 7.890 | 7.340 | 7.370 | 7.320 | 76,784,904 |
| 2025-04-08 | 7.760 | 8.360 | 7.610 | 8.150 | 8.095 | 93,582,341 |
| 2025-04-07 | 7.990 | 9.080 | 7.850 | 7.910 | 7.857 | 112,625,691 |
| 2025-04-03 | 7.590 | 8.490 | 7.590 | 8.490 | 8.433 | 85,354,131 |
| 2025-04-02 | 8.540 | 8.540 | 7.600 | 7.720 | 7.668 | 103,637,608 |
| 2025-04-01 | 7.800 | 7.990 | 7.510 | 7.990 | 7.936 | 32,486,628 |
| 2025-03-31 | 6.590 | 7.260 | 6.570 | 7.260 | 7.211 | 24,523,021 |
| 2025-03-28 | 6.690 | 6.790 | 6.580 | 6.600 | 6.556 | 14,685,100 |
| 2025-03-27 | 6.890 | 6.960 | 6.710 | 6.710 | 6.665 | 23,826,710 |
| 2025-03-26 | 7.090 | 7.110 | 6.910 | 6.950 | 6.903 | 26,956,928 |
| 2025-03-25 | 7.300 | 7.500 | 7.060 | 7.200 | 7.151 | 38,116,423 |
| 2025-03-24 | 7.060 | 7.380 | 6.960 | 7.300 | 7.251 | 49,282,107 |
| 2025-03-21 | 6.760 | 7.150 | 6.750 | 7.020 | 6.973 | 35,676,401 |
| 2025-03-20 | 6.900 | 6.910 | 6.760 | 6.780 | 6.734 | 24,627,500 |
| 2025-03-19 | 6.520 | 6.910 | 6.480 | 6.900 | 6.853 | 42,361,814 |
| 2025-03-18 | 6.550 | 6.570 | 6.480 | 6.530 | 6.486 | 7,047,300 |
| 2025-03-17 | 6.530 | 6.570 | 6.500 | 6.540 | 6.496 | 13,608,993 |
| 2025-03-14 | 6.530 | 6.550 | 6.450 | 6.540 | 6.496 | 10,850,721 |
| 2025-03-13 | 6.520 | 6.560 | 6.450 | 6.530 | 6.486 | 11,327,693 |
| 2025-03-12 | 6.450 | 6.520 | 6.430 | 6.510 | 6.466 | 10,627,488 |
| 2025-03-11 | 6.320 | 6.430 | 6.270 | 6.430 | 6.387 | 7,982,000 |
| 2025-03-10 | 6.350 | 6.400 | 6.310 | 6.350 | 6.307 | 6,911,988 |
| 2025-03-07 | 6.350 | 6.370 | 6.280 | 6.330 | 6.287 | 7,682,400 |
| 2025-03-06 | 6.410 | 6.410 | 6.320 | 6.360 | 6.317 | 8,501,100 |
| 2025-03-05 | 6.440 | 6.450 | 6.300 | 6.370 | 6.327 | 7,473,121 |
| 2025-03-04 | 6.400 | 6.460 | 6.360 | 6.450 | 6.407 | 6,742,600 |
| 2025-03-03 | 6.470 | 6.570 | 6.400 | 6.420 | 6.377 | 11,696,100 |
| 2025-02-28 | 6.580 | 6.680 | 6.440 | 6.470 | 6.426 | 16,703,900 |
| 2025-02-27 | 6.530 | 6.590 | 6.450 | 6.570 | 6.526 | 11,454,063 |
| 2025-02-26 | 6.450 | 6.550 | 6.430 | 6.540 | 6.496 | 8,562,363 |
| 2025-02-25 | 6.450 | 6.520 | 6.420 | 6.450 | 6.407 | 7,459,000 |
| 2025-02-24 | 6.450 | 6.540 | 6.430 | 6.510 | 6.466 | 9,311,781 |
| 2025-02-21 | 6.480 | 6.510 | 6.400 | 6.450 | 6.407 | 8,349,400 |
| 2025-02-20 | 6.490 | 6.510 | 6.390 | 6.500 | 6.456 | 8,915,900 |
| 2025-02-19 | 6.470 | 6.500 | 6.410 | 6.490 | 6.446 | 8,406,200 |
| 2025-02-18 | 6.620 | 6.630 | 6.440 | 6.470 | 6.426 | 8,618,788 |
| 2025-02-17 | 6.490 | 6.600 | 6.460 | 6.580 | 6.536 | 8,293,214 |
| 2025-02-14 | 6.540 | 6.570 | 6.450 | 6.490 | 6.446 | 6,971,821 |
| 2025-02-13 | 6.590 | 6.620 | 6.540 | 6.550 | 6.506 | 7,782,800 |
| 2025-02-12 | 6.550 | 6.650 | 6.530 | 6.610 | 6.565 | 10,538,900 |
| 2025-02-11 | 6.510 | 6.620 | 6.440 | 6.580 | 6.536 | 12,903,393 |
| 2025-02-10 | 6.540 | 6.600 | 6.470 | 6.520 | 6.476 | 12,792,400 |
| 2025-02-07 | 6.300 | 6.470 | 6.290 | 6.390 | 6.347 | 12,890,193 |
| 2025-02-06 | 6.210 | 6.320 | 6.170 | 6.310 | 6.267 | 8,196,400 |
| 2025-02-05 | 6.240 | 6.270 | 6.180 | 6.230 | 6.188 | 6,604,500 |
| 2025-01-27 | 6.280 | 6.370 | 6.220 | 6.220 | 6.178 | 7,773,800 |
| 2025-01-24 | 6.230 | 6.270 | 6.180 | 6.240 | 6.198 | 8,983,721 |
| 2025-01-23 | 6.340 | 6.470 | 6.220 | 6.230 | 6.188 | 13,007,200 |
| 2025-01-22 | 6.330 | 6.420 | 6.310 | 6.340 | 6.297 | 7,102,300 |
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.