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
2026-01-19	17.490	18.850	17.490	18.440	18.357	24,818,533
2026-01-16	17.720	18.020	17.480	17.600	17.520	22,372,236
2026-01-15	17.800	18.400	17.440	17.690	17.610	26,793,901
2026-01-14	16.510	17.700	16.270	17.600	17.520	41,572,538
2026-01-13	16.710	16.780	16.160	16.350	16.276	19,015,903
2026-01-12	16.650	16.940	16.150	16.770	16.694	20,812,029
2026-01-09	16.870	16.990	16.420	16.600	16.525	25,257,265
2026-01-08	16.800	17.370	16.680	16.870	16.794	14,634,244
2026-01-07	16.460	17.010	16.380	16.800	16.724	13,340,517
2026-01-06	16.870	16.890	16.330	16.470	16.395	15,899,871
2026-01-05	16.910	17.140	16.570	16.700	16.624	11,595,477
2025-12-31	17.200	17.250	16.600	16.770	16.694	13,104,606
2025-12-30	17.170	17.430	17.050	17.140	17.062	10,324,274
2025-12-29	17.450	17.920	17.200	17.230	17.152	14,056,320
2025-12-26	17.480	18.080	17.380	17.800	17.719	16,195,050
2025-12-25	17.680	17.800	17.110	17.550	17.471	18,296,398
2025-12-24	17.290	17.500	17.020	17.330	17.252	17,991,900
2025-12-23	17.300	17.960	16.940	17.030	16.953	19,551,546
2025-12-22	17.210	17.470	16.770	17.360	17.281	15,785,407
2025-12-19	16.580	17.260	16.530	17.110	17.033	21,392,708
2025-12-18	16.810	16.880	16.230	16.250	16.176	12,128,985
2025-12-17	16.170	17.070	16.010	16.990	16.913	16,631,425
2025-12-16	16.990	17.010	16.100	16.300	16.226	14,789,800
2025-12-15	17.050	17.470	16.870	17.080	17.003	17,992,769
2025-12-12	16.280	17.260	16.050	17.050	16.973	25,552,864
2025-12-11	16.250	16.800	15.900	15.930	15.858	13,436,385
2025-12-10	16.420	16.540	15.690	15.990	15.918	8,966,700
2025-12-09	16.420	16.580	16.160	16.300	16.226	7,780,683
2025-12-08	16.520	16.630	16.100	16.470	16.395	11,656,576
2025-12-05	15.450	16.650	15.450	16.280	16.206	19,803,016
2025-12-04	15.400	15.580	15.220	15.370	15.300	6,309,800
2025-12-03	15.170	15.790	14.900	15.440	15.370	14,053,467
2025-12-02	15.190	15.220	14.800	14.970	14.902	6,258,500
2025-12-01	14.930	15.360	14.930	15.170	15.101	7,075,752
2025-11-28	14.790	15.100	14.700	14.960	14.892	7,349,900
2025-11-27	14.770	14.960	14.670	14.700	14.633	6,542,819
2025-11-26	14.870	15.000	14.730	14.820	14.753	6,705,962
2025-11-25	14.960	15.110	14.800	14.890	14.823	7,542,734
2025-11-24	14.930	15.060	14.610	14.900	14.833	8,058,100
2025-11-21	15.010	15.450	14.580	14.870	14.803	14,752,326
2025-11-20	16.300	16.350	15.110	15.190	15.121	20,110,266
2025-11-19	16.510	16.800	16.150	16.170	16.097	9,070,014
2025-11-18	17.100	17.100	16.490	16.580	16.505	11,762,389
2025-11-17	17.060	17.480	16.820	17.160	17.082	11,737,241
2025-11-14	17.200	17.670	17.090	17.150	17.072	12,798,756
2025-11-13	16.620	17.470	16.400	17.320	17.242	23,894,744
2025-11-12	17.570	17.570	16.400	16.400	16.326	22,559,016
2025-11-11	17.690	18.050	17.320	17.580	17.500	22,880,155
2025-11-10	18.280	18.310	17.190	17.680	17.600	30,576,084
2025-11-07	18.440	18.770	17.930	18.000	17.919	42,294,273
2025-11-06	16.990	18.810	16.880	18.240	18.157	52,436,123
2025-11-05	16.790	17.380	16.680	17.100	17.023	20,579,761
2025-11-04	17.410	17.500	16.800	17.100	17.023	23,777,677
2025-11-03	16.800	17.620	16.740	17.390	17.311	39,154,338
2025-10-31	16.350	16.500	15.970	16.020	15.947	12,622,800
2025-10-30	16.770	16.980	16.300	16.350	16.276	17,338,829
2025-10-29	16.140	17.440	16.080	17.000	16.923	26,752,156
2025-10-28	16.470	16.670	16.260	16.320	16.246	12,849,855
2025-10-27	16.560	16.780	16.200	16.470	16.395	12,555,692
2025-10-24	16.500	16.770	16.280	16.530	16.455	12,631,782

← NewerPage 4 of 21 · 1,217 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.