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
2026-04-22	18.300	18.660	18.300	18.590	18.506	9,493,757
2026-04-21	18.400	18.480	18.050	18.380	18.297	9,201,882
2026-04-20	18.450	18.680	18.260	18.410	18.327	12,440,492
2026-04-17	18.150	18.760	18.080	18.630	18.546	13,869,647
2026-04-16	18.090	18.240	17.910	18.190	18.108	9,505,672
2026-04-15	18.320	18.690	18.050	18.100	18.018	11,612,812
2026-04-14	18.400	18.670	18.100	18.390	18.307	17,221,172
2026-04-13	17.780	18.640	17.710	18.420	18.337	21,115,902
2026-04-10	17.570	18.140	17.500	17.900	17.819	26,313,256
2026-04-09	17.260	17.420	16.910	16.990	16.913	12,292,105
2026-04-08	16.770	17.720	16.770	17.660	17.580	20,423,277
2026-04-07	16.500	16.890	16.300	16.440	16.366	13,296,900
2026-04-03	16.160	16.160	15.710	15.880	15.808	5,740,400
2026-04-02	16.460	16.650	16.000	16.040	15.967	7,214,412
2026-04-01	16.480	16.690	16.390	16.540	16.465	6,878,100
2026-03-31	16.570	16.640	16.130	16.160	16.087	6,773,712
2026-03-30	16.250	16.450	15.930	16.410	16.336	7,036,170
2026-03-27	16.390	16.740	16.260	16.570	16.495	9,306,847
2026-03-26	16.890	17.080	16.430	16.510	16.435	7,444,939
2026-03-25	16.680	17.110	16.580	16.980	16.903	13,288,198
2026-03-24	16.400	16.500	15.970	16.430	16.356	10,397,682
2026-03-23	16.890	17.110	15.820	15.980	15.908	15,494,155
2026-03-20	17.290	17.660	17.150	17.210	17.132	11,958,338
2026-03-19	17.340	17.530	17.110	17.180	17.102	9,516,681
2026-03-18	17.430	17.730	17.350	17.630	17.550	11,233,355
2026-03-17	18.640	18.640	17.350	17.420	17.341	19,858,743
2026-03-16	18.900	18.970	18.130	18.500	18.416	16,578,447
2026-03-13	19.000	19.340	18.830	18.910	18.824	17,046,111
2026-03-12	19.880	19.880	19.030	19.230	19.143	27,419,993
2026-03-11	20.060	20.480	19.710	19.870	19.780	29,459,952
2026-03-10	20.080	20.540	19.650	20.280	20.188	34,601,196
2026-03-09	19.400	20.150	18.860	19.940	19.850	26,324,090
2026-03-06	19.730	20.520	19.530	19.810	19.720	21,461,150
2026-03-05	20.020	20.160	19.600	19.800	19.710	18,844,934
2026-03-04	18.950	20.280	18.930	19.580	19.491	23,184,899
2026-03-03	20.780	21.110	19.070	19.140	19.053	26,591,600
2026-03-02	20.300	21.320	20.220	20.780	20.686	25,753,485
2026-02-27	20.210	21.070	20.110	20.920	20.825	26,796,804
2026-02-26	19.160	20.690	18.780	20.450	20.357	36,294,023
2026-02-25	19.270	19.400	19.010	19.070	18.984	15,072,907
2026-02-24	19.240	19.500	18.900	19.290	19.203	15,204,793
2026-02-13	19.300	19.380	18.860	18.860	18.775	17,995,690
2026-02-12	19.240	20.300	19.050	19.680	19.591	29,874,309
2026-02-11	19.640	19.690	19.040	19.090	19.004	24,408,822
2026-02-10	19.890	20.120	19.310	19.680	19.591	41,927,056
2026-02-09	18.050	19.540	18.000	19.540	19.452	21,520,346
2026-02-06	17.540	18.070	17.400	17.760	17.680	12,268,244
2026-02-05	18.510	18.850	17.730	17.860	17.779	18,253,552
2026-02-04	17.830	18.950	17.770	18.700	18.615	27,777,521
2026-02-03	17.190	17.930	17.160	17.880	17.799	17,129,329
2026-02-02	17.350	17.600	16.980	16.980	16.903	12,882,116
2026-01-30	17.430	17.560	16.880	17.040	16.963	15,581,960
2026-01-29	17.960	18.200	17.410	17.530	17.451	17,628,066
2026-01-28	17.930	18.350	17.440	18.240	18.157	21,148,961
2026-01-27	18.600	18.730	17.450	18.050	17.968	28,809,437
2026-01-26	19.880	20.250	18.630	18.870	18.785	33,648,375
2026-01-23	18.120	19.390	17.910	18.940	18.854	28,665,736
2026-01-22	17.730	18.200	17.600	18.140	18.058	15,834,820
2026-01-21	17.540	18.040	17.390	17.730	17.650	13,754,570
2026-01-20	18.520	18.520	17.500	17.680	17.600	22,042,035

← NewerPage 3 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.