Xinjiang Lixin Energy Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.060	9.080	8.870	8.960	8.960	19,071,500
2026-10-19	9.140	9.140	8.900	9.050	9.050	21,590,800
2026-10-16	9.300	9.430	9.080	9.120	9.120	22,990,719
2026-10-15	9.310	9.500	9.170	9.190	9.190	21,661,600
2026-10-14	9.740	9.770	9.510	9.510	9.510	16,169,700
2026-10-13	9.600	9.840	9.320	9.750	9.750	25,906,400
2026-10-12	10.070	10.090	9.740	9.750	9.750	24,923,699
2026-10-09	10.040	10.100	9.720	10.080	10.080	32,564,400
2026-10-08	10.090	10.260	10.010	10.110	10.110	26,305,500
2026-09-30	10.180	10.200	9.980	10.030	10.030	25,544,943
2026-09-29	10.190	10.330	10.090	10.120	10.120	29,821,800
2026-09-28	10.380	10.540	10.170	10.240	10.240	32,821,440
2026-09-24	10.720	10.720	10.410	10.440	10.440	45,342,734
2026-09-23	11.400	11.500	10.600	10.620	10.620	108,808,742
2026-09-22	11.190	11.960	11.110	11.710	11.710	103,463,344
2026-09-21	10.980	11.270	10.950	11.210	11.210	45,908,602
2026-09-18	10.950	11.230	10.940	11.040	11.040	40,066,801
2026-09-17	11.020	11.190	10.860	10.950	10.950	39,406,800
2026-09-16	10.850	11.300	10.850	11.130	11.130	54,534,598
2026-09-15	11.140	11.350	10.910	10.950	10.950	64,144,940
2026-09-14	11.150	11.680	11.100	11.250	11.250	73,483,202
2026-09-11	12.290	12.300	11.360	11.450	11.450	109,892,672
2026-09-10	12.000	12.890	11.710	12.450	12.450	126,553,594
2026-09-09	12.030	12.320	11.890	12.100	12.100	82,460,062
2026-09-08	12.310	12.560	12.080	12.110	12.110	70,891,727
2026-09-07	12.080	12.490	11.580	12.200	12.200	109,671,492
2026-09-04	11.510	12.770	11.400	12.290	12.290	167,067,859
2026-09-03	12.380	12.700	11.350	11.610	11.610	113,647,422
2026-09-02	13.810	14.020	12.500	12.520	12.520	139,128,469
2026-09-01	13.150	13.960	12.820	13.800	13.800	152,921,859
2026-08-31	13.030	13.940	12.400	13.200	13.200	132,440,125
2026-08-28	13.510	13.800	13.180	13.300	13.300	119,748,141
2026-08-27	13.390	14.240	13.030	13.760	13.760	179,520,863
2026-08-26	11.950	13.520	11.740	13.520	13.520	126,369,850
2026-08-25	12.310	12.750	11.850	12.290	12.290	110,480,906
2026-08-24	12.450	13.250	12.210	12.570	12.570	121,215,966
2026-08-21	12.700	12.700	11.740	12.210	12.210	102,267,938
2026-08-20	11.830	12.730	11.590	12.310	12.310	118,401,732
2026-08-19	13.280	13.330	12.020	12.020	12.020	99,836,496
2026-08-18	14.090	14.600	13.110	13.350	13.350	142,830,003
2026-08-17	13.510	14.500	13.330	14.400	14.400	144,156,312
2026-08-14	14.790	14.790	13.740	13.750	13.750	150,038,250
2026-08-13	14.900	15.750	14.690	15.270	15.270	171,283,234
2026-08-12	15.450	16.880	14.650	15.460	15.460	211,334,938
2026-08-11	14.000	15.930	13.100	15.930	15.930	243,695,156
2026-08-10	13.420	14.480	13.420	14.480	14.480	176,339,078
2026-08-07	12.200	13.160	11.850	13.160	13.160	149,081,922
2026-08-06	13.530	13.530	12.190	12.190	12.190	147,922,672
2026-08-05	13.150	13.890	13.010	13.530	13.530	151,644,066
2026-08-04	12.500	13.480	12.300	13.400	13.400	150,425,891
2026-08-03	12.250	12.960	11.880	12.730	12.730	141,628,766
2026-07-31	11.120	12.970	11.120	12.340	12.340	165,169,541
2026-07-30	11.850	12.460	11.210	12.350	12.350	186,889,469
2026-07-29	11.610	12.760	11.610	11.610	11.610	180,996,127
2026-07-28	15.690	15.730	12.900	12.900	12.900	192,700,672
2026-07-27	13.020	14.330	13.000	14.330	14.330	84,052,484
2026-07-24	12.990	13.320	12.500	13.030	13.030	206,099,734
2026-07-23	12.080	12.110	11.640	12.110	12.110	105,499,742
2026-07-22	10.900	11.010	10.350	11.010	11.010	61,230,922
2026-07-21	10.010	10.010	9.550	10.010	10.010	158,971,109

Page 1 of 18 · 1,024 trading daysOlder →

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.