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
2023-10-31	12.530	12.800	12.490	12.580	12.199	2,531,400
2023-10-30	12.450	12.660	12.430	12.560	12.179	2,567,933
2023-10-27	12.200	12.590	12.070	12.510	12.131	3,571,306
2023-10-26	12.100	12.280	11.900	12.230	11.859	3,017,000
2023-10-25	12.190	12.500	12.110	12.150	11.782	2,777,000
2023-10-24	11.920	12.210	11.800	12.110	11.743	2,984,203
2023-10-23	12.340	12.350	11.840	11.920	11.559	4,142,600
2023-10-20	12.280	12.580	12.260	12.440	12.063	2,986,245
2023-10-19	12.350	12.520	12.200	12.340	11.966	2,641,378
2023-10-18	12.690	12.700	12.310	12.320	11.947	3,042,320
2023-10-17	12.700	12.800	12.570	12.640	12.257	1,779,800
2023-10-16	12.900	12.900	12.610	12.700	12.315	2,947,471
2023-10-13	13.040	13.040	12.700	12.880	12.490	3,625,901
2023-10-12	12.790	13.070	12.760	13.030	12.635	3,524,047
2023-10-11	12.870	12.970	12.750	12.790	12.402	2,762,400
2023-10-10	12.970	13.050	12.850	12.880	12.490	2,522,323
2023-10-09	13.380	13.380	12.860	12.930	12.538	3,361,200
2023-09-28	12.840	13.020	12.800	12.990	12.596	2,391,783
2023-09-27	12.710	13.100	12.610	12.860	12.470	4,273,606
2023-09-26	12.810	12.870	12.610	12.680	12.296	3,142,742
2023-09-25	12.830	12.960	12.700	12.820	12.431	2,515,723
2023-09-22	12.520	12.910	12.480	12.910	12.519	3,685,166
2023-09-21	12.700	12.700	12.490	12.500	12.121	2,872,539
2023-09-20	12.940	12.980	12.600	12.620	12.237	2,950,796
2023-09-19	13.060	13.120	12.850	12.910	12.519	2,547,800
2023-09-18	12.960	13.130	12.740	13.100	12.703	3,399,998
2023-09-15	13.000	13.030	12.760	12.920	12.528	2,709,771
2023-09-14	13.200	13.200	12.800	12.920	12.528	3,322,606
2023-09-13	13.310	13.420	12.930	13.070	12.674	3,917,926
2023-09-12	13.300	13.440	13.230	13.330	12.926	2,160,700
2023-09-11	13.180	13.400	12.980	13.320	12.916	3,938,734
2023-09-08	13.010	13.190	13.000	13.080	12.683	2,099,025
2023-09-07	13.460	13.530	13.070	13.090	12.693	4,569,136
2023-09-06	13.340	13.550	13.240	13.530	13.120	3,711,207
2023-09-05	13.400	13.460	13.220	13.380	12.974	3,457,726
2023-09-04	13.160	13.450	13.000	13.410	13.003	4,606,300
2023-09-01	13.100	13.210	13.000	13.130	12.732	2,200,469
2023-08-31	13.330	13.390	13.050	13.060	12.664	3,027,080
2023-08-30	13.350	13.500	13.250	13.330	12.926	5,832,147
2023-08-29	13.090	13.350	12.980	13.240	12.839	4,576,374
2023-08-28	13.580	13.660	12.960	12.980	12.587	6,146,937
2023-08-25	13.160	13.270	12.900	12.920	12.528	3,036,199
2023-08-24	13.140	13.350	12.980	13.200	12.800	3,729,598
2023-08-23	13.480	13.490	13.110	13.140	12.742	3,781,600
2023-08-22	13.820	13.910	13.350	13.500	13.091	5,729,028
2023-08-21	13.840	14.020	13.720	13.920	13.498	2,828,131
2023-08-18	14.000	14.230	13.870	13.870	13.450	2,287,000
2023-08-17	13.680	14.150	13.630	14.100	13.673	3,388,674
2023-08-16	13.950	14.060	13.790	13.800	13.382	2,446,982
2023-08-15	14.210	14.420	13.940	14.010	13.585	3,382,952
2023-08-14	14.400	14.400	14.000	14.280	13.847	3,274,020
2023-08-11	14.620	14.780	14.300	14.300	13.867	2,566,086
2023-08-10	14.710	14.850	14.600	14.650	14.206	2,544,600
2023-08-09	14.780	14.820	14.550	14.600	14.157	3,112,901
2023-08-08	15.090	15.100	14.740	14.810	14.361	3,338,900
2023-08-07	15.000	15.130	14.890	15.040	14.584	3,798,295
2023-08-04	14.840	15.080	14.800	15.010	14.555	4,576,045
2023-08-03	14.740	14.890	14.680	14.840	14.390	2,698,200
2023-08-02	14.770	14.790	14.660	14.780	14.332	2,632,150
2023-08-01	14.950	14.950	14.650	14.720	14.274	3,109,555

← NewerPage 13 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.