Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.440 | 6.450 | 6.300 | 6.370 | 6.327 | 9,498,272 |
| 2025-01-20 | 6.380 | 6.440 | 6.320 | 6.420 | 6.377 | 9,607,772 |
| 2025-01-17 | 6.400 | 6.400 | 6.290 | 6.360 | 6.317 | 9,956,000 |
| 2025-01-16 | 6.440 | 6.450 | 6.330 | 6.410 | 6.367 | 15,646,500 |
| 2025-01-15 | 6.380 | 6.380 | 6.260 | 6.320 | 6.277 | 12,696,700 |
| 2025-01-14 | 6.230 | 6.400 | 6.230 | 6.380 | 6.337 | 16,714,100 |
| 2025-01-13 | 6.210 | 6.260 | 6.070 | 6.230 | 6.188 | 11,676,800 |
| 2025-01-10 | 6.600 | 6.640 | 6.280 | 6.280 | 6.238 | 18,979,600 |
| 2025-01-09 | 6.700 | 6.750 | 6.600 | 6.630 | 6.585 | 15,437,000 |
| 2025-01-08 | 6.750 | 6.780 | 6.490 | 6.700 | 6.655 | 23,580,700 |
| 2025-01-07 | 6.950 | 7.080 | 6.630 | 6.870 | 6.824 | 23,928,388 |
| 2025-01-06 | 7.100 | 7.250 | 6.850 | 6.920 | 6.873 | 28,577,482 |
| 2025-01-03 | 8.000 | 8.050 | 7.260 | 7.320 | 7.271 | 41,121,096 |
| 2025-01-02 | 7.930 | 8.430 | 7.750 | 8.060 | 8.006 | 46,167,103 |
| 2024-12-31 | 8.290 | 8.380 | 7.810 | 7.960 | 7.906 | 46,559,096 |
| 2024-12-30 | 8.450 | 8.670 | 8.090 | 8.130 | 8.075 | 84,390,291 |
| 2024-12-27 | 7.560 | 8.310 | 7.560 | 8.310 | 8.254 | 74,516,995 |
| 2024-12-26 | 7.400 | 7.940 | 7.400 | 7.550 | 7.499 | 82,027,864 |
| 2024-12-25 | 9.100 | 9.100 | 7.940 | 8.220 | 8.165 | 109,776,501 |
| 2024-12-24 | 7.900 | 8.270 | 7.780 | 8.270 | 8.214 | 36,699,419 |
| 2024-12-23 | 7.020 | 7.520 | 6.980 | 7.520 | 7.469 | 31,285,352 |
| 2024-12-20 | 6.760 | 6.900 | 6.720 | 6.840 | 6.794 | 6,969,100 |
| 2024-12-19 | 6.800 | 6.870 | 6.670 | 6.720 | 6.675 | 6,064,200 |
| 2024-12-18 | 6.750 | 7.030 | 6.710 | 6.870 | 6.824 | 9,270,970 |
| 2024-12-17 | 6.930 | 6.960 | 6.750 | 6.750 | 6.704 | 6,246,900 |
| 2024-12-16 | 6.920 | 7.020 | 6.890 | 6.940 | 6.893 | 5,296,100 |
| 2024-12-13 | 7.010 | 7.040 | 6.910 | 6.910 | 6.863 | 7,183,857 |
| 2024-12-12 | 7.090 | 7.120 | 6.980 | 7.050 | 7.002 | 8,583,000 |
| 2024-12-11 | 6.960 | 7.120 | 6.920 | 7.100 | 7.052 | 12,562,600 |
| 2024-12-10 | 7.050 | 7.090 | 6.920 | 6.940 | 6.893 | 11,599,100 |
| 2024-12-09 | 6.900 | 7.090 | 6.870 | 6.940 | 6.893 | 10,018,200 |
| 2024-12-06 | 6.760 | 6.880 | 6.750 | 6.880 | 6.834 | 5,260,300 |
| 2024-12-05 | 6.770 | 6.800 | 6.730 | 6.770 | 6.724 | 4,025,800 |
| 2024-12-04 | 6.910 | 6.930 | 6.740 | 6.770 | 6.724 | 6,681,021 |
| 2024-12-03 | 6.930 | 6.990 | 6.880 | 6.940 | 6.893 | 5,516,300 |
| 2024-12-02 | 6.840 | 6.990 | 6.800 | 6.950 | 6.903 | 9,970,546 |
| 2024-11-29 | 6.850 | 6.900 | 6.810 | 6.840 | 6.794 | 8,281,021 |
| 2024-11-28 | 6.750 | 6.890 | 6.740 | 6.860 | 6.814 | 11,582,145 |
| 2024-11-27 | 6.570 | 6.760 | 6.440 | 6.760 | 6.714 | 9,701,300 |
| 2024-11-26 | 6.600 | 6.660 | 6.560 | 6.600 | 6.556 | 5,003,100 |
| 2024-11-25 | 6.530 | 6.610 | 6.490 | 6.600 | 6.556 | 4,591,700 |
| 2024-11-22 | 6.700 | 6.740 | 6.520 | 6.530 | 6.486 | 6,718,404 |
| 2024-11-21 | 6.680 | 6.750 | 6.650 | 6.720 | 6.675 | 4,365,681 |
| 2024-11-20 | 6.620 | 6.720 | 6.590 | 6.700 | 6.655 | 6,393,700 |
| 2024-11-19 | 6.530 | 6.650 | 6.500 | 6.650 | 6.605 | 5,237,446 |
| 2024-11-18 | 6.530 | 6.660 | 6.510 | 6.520 | 6.476 | 6,724,546 |
| 2024-11-15 | 6.630 | 6.730 | 6.550 | 6.560 | 6.516 | 7,248,019 |
| 2024-11-14 | 6.800 | 6.900 | 6.660 | 6.670 | 6.625 | 11,008,900 |
| 2024-11-13 | 6.730 | 6.820 | 6.680 | 6.780 | 6.734 | 7,522,900 |
| 2024-11-12 | 6.800 | 6.880 | 6.740 | 6.780 | 6.734 | 10,516,418 |
| 2024-11-11 | 6.710 | 6.790 | 6.710 | 6.790 | 6.744 | 8,501,615 |
| 2024-11-08 | 6.810 | 6.840 | 6.710 | 6.750 | 6.704 | 10,216,100 |
| 2024-11-07 | 6.640 | 6.790 | 6.570 | 6.780 | 6.734 | 12,895,749 |
| 2024-11-06 | 6.640 | 6.690 | 6.570 | 6.630 | 6.585 | 9,357,484 |
| 2024-11-05 | 6.610 | 6.640 | 6.520 | 6.640 | 6.595 | 8,822,135 |
| 2024-11-04 | 6.490 | 6.590 | 6.490 | 6.590 | 6.546 | 6,017,300 |
| 2024-11-01 | 6.630 | 6.710 | 6.470 | 6.560 | 6.516 | 11,371,646 |
| 2024-10-31 | 6.800 | 6.900 | 6.610 | 6.680 | 6.635 | 19,104,276 |
| 2024-10-30 | 6.460 | 6.550 | 6.400 | 6.460 | 6.416 | 6,687,195 |
| 2024-10-29 | 6.760 | 6.810 | 6.490 | 6.500 | 6.456 | 14,093,313 |
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.