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
2024-04-26	9.680	10.040	9.560	10.040	9.736	5,385,900
2024-04-25	9.420	9.910	9.260	9.700	9.406	6,657,210
2024-04-24	9.400	9.510	9.270	9.430	9.144	3,078,400
2024-04-23	9.300	9.550	9.260	9.450	9.164	5,368,000
2024-04-22	9.300	9.560	9.140	9.260	8.979	5,145,947
2024-04-19	9.540	9.700	9.340	9.400	9.115	4,591,578
2024-04-18	10.050	10.050	9.600	9.610	9.319	4,728,200
2024-04-17	9.280	9.980	9.270	9.970	9.668	5,764,403
2024-04-16	9.740	9.870	9.190	9.280	8.999	6,973,000
2024-04-15	10.190	10.390	9.700	9.900	9.600	11,409,108
2024-04-12	10.590	11.110	10.300	10.370	10.056	10,467,897
2024-04-11	10.260	10.750	10.130	10.470	10.153	4,106,966
2024-04-10	10.560	10.640	10.320	10.400	10.085	3,601,740
2024-04-09	10.310	10.640	10.210	10.560	10.240	3,976,488
2024-04-08	10.490	10.490	10.200	10.220	9.910	3,293,603
2024-04-03	10.720	10.880	10.450	10.500	10.182	3,555,600
2024-04-02	10.700	10.870	10.630	10.800	10.473	3,595,270
2024-04-01	10.520	10.720	10.380	10.700	10.376	3,751,601
2024-03-29	10.260	10.380	10.150	10.380	10.065	1,361,200
2024-03-28	9.910	10.360	9.910	10.200	9.891	3,500,654
2024-03-27	10.500	10.560	9.970	10.000	9.697	4,686,398
2024-03-26	10.430	10.570	10.190	10.440	10.124	3,953,880
2024-03-25	10.850	10.900	10.450	10.460	10.143	3,436,600
2024-03-22	11.080	11.170	10.770	10.810	10.482	2,697,400
2024-03-21	11.110	11.190	10.900	11.070	10.734	4,003,900
2024-03-20	11.080	11.120	10.920	11.040	10.705	2,977,302
2024-03-19	11.000	11.150	10.940	10.950	10.618	3,752,737
2024-03-18	10.640	10.980	10.640	10.980	10.647	4,480,100
2024-03-15	10.590	10.660	10.440	10.640	10.317	2,554,951
2024-03-14	10.700	10.770	10.460	10.590	10.269	3,891,835
2024-03-13	10.660	10.790	10.550	10.710	10.385	3,180,347
2024-03-12	10.840	10.900	10.550	10.660	10.337	4,918,690
2024-03-11	10.330	10.860	10.330	10.830	10.502	7,603,005
2024-03-08	10.340	10.570	10.120	10.360	10.046	5,272,769
2024-03-07	10.900	11.130	10.320	10.340	10.027	7,548,352
2024-03-06	10.130	10.540	10.060	10.400	10.085	4,615,619
2024-03-05	10.320	10.340	10.060	10.100	9.794	4,312,900
2024-03-04	10.550	10.590	10.210	10.380	10.065	4,100,300
2024-03-01	10.570	10.570	10.260	10.470	10.153	4,792,100
2024-02-29	9.800	10.400	9.720	10.350	10.036	6,141,480
2024-02-28	10.600	10.970	9.880	9.890	9.590	8,861,991
2024-02-27	10.440	10.580	10.170	10.510	10.191	7,224,662
2024-02-26	10.200	10.350	9.950	10.100	9.794	7,228,000
2024-02-23	9.540	9.860	9.540	9.840	9.542	6,061,021
2024-02-22	9.350	9.710	9.350	9.620	9.328	4,695,718
2024-02-21	9.170	9.790	9.040	9.430	9.144	6,877,200
2024-02-20	9.300	9.360	9.000	9.230	8.950	5,215,050
2024-02-19	9.600	9.620	9.040	9.370	9.086	12,905,227
2024-02-08	8.020	9.030	8.020	9.030	8.756	7,961,958
2024-02-07	7.980	8.400	7.900	8.210	7.961	10,179,435
2024-02-06	7.480	8.070	7.120	7.860	7.622	11,610,643
2024-02-05	8.690	8.690	7.870	7.870	7.631	6,731,727
2024-02-02	9.520	9.540	8.450	8.740	8.475	6,711,445
2024-02-01	9.670	9.780	9.370	9.390	9.105	4,881,225
2024-01-31	10.310	10.400	9.660	9.670	9.377	4,066,371
2024-01-30	10.650	10.740	10.280	10.310	9.997	2,901,880
2024-01-29	11.020	11.090	10.580	10.580	10.259	2,774,738
2024-01-26	11.170	11.290	11.000	11.040	10.705	2,819,583
2024-01-25	10.850	11.190	10.600	11.170	10.831	3,525,185
2024-01-24	10.900	10.900	10.290	10.770	10.444	3,520,338

← NewerPage 11 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.