Xinjiang Lixin Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.740 | 6.790 | 6.700 | 6.780 | 6.734 | 8,961,015 |
| 2024-10-25 | 6.640 | 6.790 | 6.580 | 6.750 | 6.704 | 10,471,021 |
| 2024-10-24 | 6.680 | 6.680 | 6.530 | 6.580 | 6.536 | 7,446,315 |
| 2024-10-23 | 6.470 | 6.680 | 6.440 | 6.660 | 6.615 | 15,058,487 |
| 2024-10-22 | 6.370 | 6.430 | 6.360 | 6.430 | 6.387 | 6,769,307 |
| 2024-10-21 | 6.410 | 6.450 | 6.340 | 6.360 | 6.317 | 8,761,500 |
| 2024-10-18 | 6.290 | 6.450 | 6.230 | 6.380 | 6.337 | 7,733,729 |
| 2024-10-17 | 6.420 | 6.500 | 6.280 | 6.290 | 6.248 | 5,883,800 |
| 2024-10-16 | 6.270 | 6.410 | 6.230 | 6.380 | 6.337 | 5,823,500 |
| 2024-10-15 | 6.380 | 6.420 | 6.280 | 6.280 | 6.238 | 6,117,721 |
| 2024-10-14 | 6.330 | 6.450 | 6.260 | 6.420 | 6.377 | 6,342,700 |
| 2024-10-11 | 6.490 | 6.540 | 6.210 | 6.290 | 6.248 | 8,278,390 |
| 2024-10-10 | 6.500 | 6.700 | 6.450 | 6.530 | 6.486 | 10,217,074 |
| 2024-10-09 | 6.970 | 6.970 | 6.460 | 6.500 | 6.456 | 16,439,195 |
| 2024-10-08 | 7.390 | 7.410 | 6.730 | 6.990 | 6.943 | 28,623,808 |
| 2024-09-30 | 6.440 | 6.800 | 6.310 | 6.740 | 6.695 | 22,413,179 |
| 2024-09-27 | 6.130 | 6.320 | 6.100 | 6.250 | 6.208 | 12,778,821 |
| 2024-09-26 | 5.930 | 6.040 | 5.900 | 6.040 | 5.999 | 6,146,988 |
| 2024-09-25 | 5.950 | 6.030 | 5.900 | 5.920 | 5.880 | 7,329,800 |
| 2024-09-24 | 5.770 | 5.880 | 5.750 | 5.880 | 5.840 | 4,681,900 |
| 2024-09-23 | 5.740 | 5.770 | 5.710 | 5.740 | 5.701 | 1,917,500 |
| 2024-09-20 | 5.810 | 5.850 | 5.710 | 5.740 | 5.701 | 2,435,900 |
| 2024-09-19 | 5.680 | 5.830 | 5.670 | 5.820 | 5.781 | 4,086,442 |
| 2024-09-18 | 5.700 | 5.730 | 5.610 | 5.660 | 5.622 | 2,301,400 |
| 2024-09-13 | 5.790 | 5.790 | 5.710 | 5.710 | 5.672 | 2,005,088 |
| 2024-09-12 | 5.750 | 5.830 | 5.710 | 5.790 | 5.751 | 2,341,888 |
| 2024-09-11 | 5.770 | 5.770 | 5.690 | 5.750 | 5.711 | 2,077,100 |
| 2024-09-10 | 5.750 | 5.770 | 5.640 | 5.770 | 5.731 | 2,754,009 |
| 2024-09-09 | 5.640 | 5.720 | 5.610 | 5.710 | 5.672 | 2,229,300 |
| 2024-09-06 | 5.820 | 5.820 | 5.680 | 5.680 | 5.642 | 2,384,500 |
| 2024-09-05 | 5.770 | 5.820 | 5.750 | 5.800 | 5.761 | 2,124,900 |
| 2024-09-04 | 5.800 | 5.820 | 5.720 | 5.770 | 5.731 | 2,433,200 |
| 2024-09-03 | 5.810 | 5.830 | 5.710 | 5.770 | 5.731 | 3,111,400 |
| 2024-09-02 | 5.860 | 5.900 | 5.780 | 5.780 | 5.741 | 3,319,821 |
| 2024-08-30 | 5.840 | 5.930 | 5.800 | 5.880 | 5.840 | 3,840,200 |
| 2024-08-29 | 5.780 | 5.850 | 5.750 | 5.830 | 5.791 | 3,245,800 |
| 2024-08-28 | 5.630 | 5.830 | 5.630 | 5.790 | 5.751 | 4,013,388 |
| 2024-08-27 | 5.780 | 5.870 | 5.670 | 5.680 | 5.642 | 4,776,100 |
| 2024-08-26 | 5.780 | 5.900 | 5.720 | 5.850 | 5.811 | 6,373,224 |
| 2024-08-23 | 5.620 | 5.660 | 5.530 | 5.630 | 5.592 | 2,409,024 |
| 2024-08-22 | 5.700 | 5.740 | 5.630 | 5.640 | 5.602 | 2,618,700 |
| 2024-08-21 | 5.810 | 5.820 | 5.680 | 5.690 | 5.652 | 4,219,600 |
| 2024-08-20 | 6.020 | 6.020 | 5.800 | 5.810 | 5.771 | 4,911,500 |
| 2024-08-19 | 5.990 | 6.050 | 5.970 | 5.980 | 5.940 | 1,946,730 |
| 2024-08-16 | 6.120 | 6.120 | 6.000 | 6.000 | 5.960 | 2,960,700 |
| 2024-08-15 | 6.030 | 6.110 | 5.980 | 6.080 | 6.039 | 4,048,700 |
| 2024-08-14 | 6.080 | 6.090 | 6.020 | 6.040 | 5.999 | 2,516,000 |
| 2024-08-13 | 5.980 | 6.080 | 5.930 | 6.060 | 6.019 | 3,671,476 |
| 2024-08-12 | 6.100 | 6.140 | 5.970 | 5.990 | 5.950 | 4,455,088 |
| 2024-08-09 | 6.060 | 6.090 | 6.000 | 6.000 | 5.960 | 3,106,390 |
| 2024-08-08 | 6.050 | 6.070 | 5.970 | 6.060 | 6.019 | 3,769,800 |
| 2024-08-07 | 6.090 | 6.110 | 5.990 | 6.070 | 6.029 | 4,413,621 |
| 2024-08-06 | 5.980 | 6.080 | 5.930 | 6.050 | 6.009 | 5,007,400 |
| 2024-08-05 | 6.080 | 6.150 | 5.910 | 5.910 | 5.870 | 6,883,100 |
| 2024-08-02 | 6.150 | 6.200 | 6.080 | 6.100 | 6.059 | 4,399,800 |
| 2024-08-01 | 6.230 | 6.260 | 6.150 | 6.180 | 6.138 | 5,303,100 |
| 2024-07-31 | 6.070 | 6.230 | 6.010 | 6.230 | 6.188 | 7,444,300 |
| 2024-07-30 | 6.080 | 6.090 | 5.970 | 6.050 | 6.009 | 4,387,288 |
| 2024-07-29 | 6.140 | 6.150 | 6.040 | 6.070 | 6.029 | 3,836,300 |
| 2024-07-26 | 6.120 | 6.170 | 6.090 | 6.150 | 6.109 | 4,701,465 |
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.