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
2026-07-21	13.300	13.550	12.160	13.360	13.360	26,016,902
2026-07-20	14.770	14.790	13.060	13.270	13.270	21,749,232
2026-07-17	15.890	15.970	14.410	14.510	14.510	16,467,283
2026-07-16	16.910	17.000	15.580	15.840	15.840	20,968,205
2026-07-15	17.590	17.710	16.770	17.030	17.030	14,954,330
2026-07-14	17.690	18.030	17.000	17.460	17.460	18,186,787
2026-07-13	17.600	18.600	17.400	17.550	17.550	41,073,816
2026-07-10	16.850	17.940	16.820	17.510	17.510	27,842,645
2026-07-09	15.840	17.080	15.700	16.990	16.990	35,473,340
2026-07-08	17.460	18.030	15.840	15.840	15.840	30,016,484
2026-07-07	17.100	17.870	17.060	17.600	17.600	20,954,832
2026-07-06	17.890	18.070	17.020	17.310	17.310	19,680,393
2026-07-03	16.750	18.060	16.570	17.800	17.800	26,025,023
2026-07-02	17.000	17.250	16.520	16.540	16.540	20,510,686
2026-07-01	18.470	18.470	16.950	17.010	17.010	28,293,127
2026-06-30	18.330	18.920	17.740	18.550	18.550	19,139,900
2026-06-29	19.480	19.560	17.950	18.220	18.220	20,709,115
2026-06-26	21.000	21.120	18.960	19.100	19.100	29,542,764
2026-06-25	21.720	22.250	20.850	20.910	20.910	14,608,431
2026-06-24	21.640	21.930	21.280	21.720	21.720	11,522,753
2026-06-23	21.820	21.990	21.260	21.660	21.660	13,917,984
2026-06-22	21.750	22.490	21.360	21.820	21.820	15,359,022
2026-06-18	21.400	21.800	21.170	21.710	21.710	16,472,939
2026-06-17	20.870	22.260	20.760	21.400	21.400	19,240,109
2026-06-16	20.560	21.360	20.370	21.000	21.000	15,371,980
2026-06-15	20.290	20.840	19.900	20.510	20.510	16,112,760
2026-06-12	19.360	20.250	19.290	20.080	20.080	20,876,619
2026-06-11	18.200	19.780	17.850	19.250	19.250	22,292,051
2026-06-10	18.760	18.800	17.990	18.210	18.210	12,946,300
2026-06-09	18.800	19.090	18.210	18.980	18.980	11,825,783
2026-06-08	19.130	19.600	18.230	18.590	18.590	16,644,316
2026-06-05	19.950	20.170	19.400	19.720	19.720	13,422,450
2026-06-04	19.410	20.330	19.200	20.030	20.030	16,643,740
2026-06-03	19.930	20.350	19.350	19.600	19.600	15,854,480
2026-06-02	20.160	20.290	19.400	19.920	19.920	16,722,561
2026-06-01	20.110	20.960	19.870	20.050	20.050	19,132,119
2026-05-29	22.030	22.060	19.960	20.160	20.160	28,127,801
2026-05-28	21.610	22.390	21.180	22.080	21.980	23,233,854
2026-05-27	20.690	21.990	20.520	21.530	21.433	31,928,783
2026-05-26	20.010	20.990	19.990	20.400	20.308	28,639,658
2026-05-25	18.910	20.060	18.900	19.820	19.730	26,300,023
2026-05-22	18.590	18.790	18.300	18.530	18.446	11,904,775
2026-05-21	18.690	19.440	18.300	18.310	18.227	22,397,501
2026-05-20	18.430	18.800	17.840	18.720	18.635	17,886,499
2026-05-19	17.190	18.600	17.120	18.440	18.357	24,258,769
2026-05-18	17.080	17.300	16.880	17.100	17.023	7,188,300
2026-05-15	17.480	17.580	16.920	17.100	17.023	10,196,300
2026-05-14	18.190	18.250	17.410	17.410	17.331	11,844,896
2026-05-13	17.690	18.450	17.480	18.140	18.058	14,065,861
2026-05-12	17.850	17.980	17.480	17.600	17.520	10,523,200
2026-05-11	18.030	18.380	17.810	17.850	17.769	13,443,062
2026-05-08	18.180	18.230	17.800	17.890	17.809	10,727,758
2026-05-07	17.940	18.190	17.710	18.160	18.078	8,453,900
2026-05-06	17.790	18.100	17.450	17.930	17.849	12,957,036
2026-04-30	17.750	17.780	17.260	17.600	17.520	9,226,640
2026-04-29	17.420	17.960	17.420	17.780	17.700	8,620,832
2026-04-28	17.820	17.890	17.390	17.540	17.461	11,925,190
2026-04-27	18.500	18.710	18.020	18.060	17.978	11,828,157
2026-04-24	18.840	19.100	18.320	18.540	18.456	10,590,842
2026-04-23	18.990	19.190	18.460	18.710	18.625	16,863,619

← NewerPage 2 of 5 · 243 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.