Xizi Clean Energy Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.960	10.240	9.850	10.130	9.910	7,350,201
2024-07-24	10.170	10.310	9.980	10.020	9.802	8,413,082
2024-07-23	10.600	10.620	10.220	10.230	10.008	13,915,757
2024-07-22	10.290	11.180	10.200	10.560	10.330	24,706,723
2024-07-19	9.940	10.270	9.930	10.160	9.939	10,085,573
2024-07-18	9.920	10.100	9.660	10.040	9.822	10,875,949
2024-07-17	9.950	10.130	9.930	10.030	9.812	11,752,031
2024-07-16	10.210	10.480	9.940	9.990	9.773	16,429,935
2024-07-15	11.020	11.020	10.150	10.200	9.978	26,807,722
2024-07-12	10.780	10.800	10.660	10.800	10.565	4,939,600
2024-07-11	9.600	9.900	9.550	9.820	9.606	4,756,437
2024-07-10	9.440	9.610	9.260	9.480	9.274	4,304,500
2024-07-09	9.250	9.480	9.120	9.440	9.235	3,802,154
2024-07-08	9.610	9.680	9.260	9.280	9.078	3,544,500
2024-07-05	9.480	9.640	9.360	9.590	9.381	2,447,400
2024-07-04	9.780	9.790	9.430	9.480	9.274	3,011,200
2024-07-03	9.810	9.870	9.700	9.700	9.489	2,693,580
2024-07-02	9.880	9.950	9.790	9.830	9.616	3,374,763
2024-07-01	10.070	10.130	9.670	9.880	9.665	5,464,104
2024-06-28	9.810	10.220	9.750	10.010	9.792	4,543,682
2024-06-27	10.120	10.120	9.790	9.810	9.597	3,013,900
2024-06-26	9.920	10.110	9.810	10.100	9.880	4,532,191
2024-06-25	10.130	10.200	9.830	9.930	9.714	5,308,003
2024-06-24	10.430	10.430	10.120	10.140	9.919	3,317,200
2024-06-21	10.470	10.570	10.370	10.460	10.233	2,576,700
2024-06-20	10.760	10.830	10.470	10.480	10.252	3,573,000
2024-06-19	10.890	11.050	10.750	10.790	10.555	3,245,600
2024-06-18	10.750	11.030	10.710	11.010	10.771	4,147,674
2024-06-17	10.850	10.950	10.600	10.750	10.516	4,176,633
2024-06-14	10.840	10.890	10.670	10.810	10.575	3,280,740
2024-06-13	10.820	10.950	10.670	10.840	10.604	3,659,500
2024-06-12	10.830	10.940	10.670	10.800	10.565	3,107,400
2024-06-11	11.000	11.000	10.530	10.750	10.516	4,841,931
2024-06-07	10.550	10.820	10.530	10.790	10.555	4,628,804
2024-06-06	10.960	11.120	10.470	10.600	10.369	7,115,600
2024-06-05	11.110	11.270	10.980	10.990	10.751	5,122,400
2024-06-04	11.150	11.270	10.950	11.170	10.927	6,011,700
2024-06-03	11.050	11.400	10.960	11.160	10.917	8,178,300
2024-05-31	11.740	11.760	11.300	11.310	11.064	10,971,532
2024-05-30	11.640	11.960	11.510	11.780	11.524	13,368,522
2024-05-29	11.450	11.690	11.410	11.470	11.221	7,883,269
2024-05-28	11.380	11.570	11.300	11.450	11.201	8,193,072
2024-05-27	11.210	11.420	11.110	11.390	11.142	6,392,242
2024-05-24	11.100	11.440	11.100	11.220	10.976	5,857,901
2024-05-23	11.350	11.480	11.130	11.180	10.937	5,992,786
2024-05-22	11.310	11.460	11.260	11.420	11.074	4,665,985
2024-05-21	11.400	11.460	11.220	11.280	10.938	3,122,000
2024-05-20	11.330	11.500	11.250	11.390	11.045	4,432,074
2024-05-17	11.220	11.300	11.050	11.280	10.938	4,593,428
2024-05-16	11.230	11.360	11.150	11.220	10.880	4,462,264
2024-05-15	11.450	11.510	11.130	11.220	10.880	4,846,600
2024-05-14	11.430	11.690	11.390	11.430	11.084	6,228,974
2024-05-13	11.640	11.700	11.360	11.420	11.074	6,395,347
2024-05-10	11.630	11.730	11.470	11.610	11.258	5,277,495
2024-05-09	11.260	11.740	11.260	11.650	11.297	8,011,724
2024-05-08	11.440	11.650	11.260	11.290	10.948	7,072,607
2024-05-07	11.350	11.650	11.230	11.490	11.142	10,919,590
2024-05-06	10.910	11.490	10.900	11.350	11.006	12,504,476
2024-04-30	11.080	11.170	10.510	10.850	10.521	20,133,342
2024-04-29	11.040	11.040	10.270	11.040	10.705	11,768,744

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-29	0.2000 CNY
2024-05-23	0.1000 CNY
2023-06-15	0.1000 CNY
2022-05-20	0.2000 CNY
2021-05-20	0.4000 CNY
2020-05-25	0.4000 CNY
2019-05-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.