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
2025-10-23	16.150	16.590	15.800	16.520	16.445	13,906,086
2025-10-22	16.340	16.430	15.920	16.240	16.166	10,793,508
2025-10-21	16.440	16.690	16.330	16.480	16.405	13,207,128
2025-10-20	16.540	16.750	16.180	16.440	16.366	17,839,624
2025-10-17	17.210	17.330	16.110	16.160	16.087	26,085,310
2025-10-16	17.980	18.040	17.230	17.280	17.202	21,683,490
2025-10-15	17.900	18.460	17.610	18.000	17.919	29,696,308
2025-10-14	18.740	19.260	17.330	17.800	17.719	43,781,274
2025-10-13	16.470	18.520	16.470	18.220	18.138	37,808,244
2025-10-10	17.620	18.200	17.320	17.550	17.471	33,753,186
2025-10-09	17.790	18.470	17.300	17.800	17.719	46,543,531
2025-09-30	16.730	17.470	16.520	16.950	16.873	43,959,069
2025-09-29	15.380	16.860	15.370	16.860	16.784	27,566,686
2025-09-26	15.690	16.030	15.250	15.330	15.261	28,429,963
2025-09-25	14.600	16.170	14.560	15.680	15.609	58,126,023
2025-09-24	17.300	17.680	15.170	15.180	15.111	70,716,651
2025-09-23	16.220	16.570	15.930	16.270	16.196	27,412,510
2025-09-22	15.570	16.670	15.470	16.370	16.296	40,886,884
2025-09-19	14.700	15.970	14.600	15.610	15.539	35,005,506
2025-09-18	15.060	15.180	14.550	14.760	14.693	25,030,097
2025-09-17	15.320	15.400	14.880	15.060	14.992	33,200,961
2025-09-16	15.140	15.800	14.940	15.240	15.171	45,098,157
2025-09-15	14.520	15.540	14.430	15.140	15.071	56,906,470
2025-09-12	14.200	14.940	14.140	14.690	14.624	37,325,768
2025-09-11	13.930	14.280	13.680	14.130	14.066	24,680,282
2025-09-10	13.600	14.090	13.510	13.890	13.827	29,381,434
2025-09-09	14.000	14.120	13.540	13.600	13.538	28,538,178
2025-09-08	14.080	14.380	13.760	14.120	14.056	45,511,086
2025-09-05	12.770	14.070	12.760	14.070	14.006	28,754,767
2025-09-04	13.020	13.350	12.530	12.790	12.732	26,166,888
2025-09-03	13.370	13.490	12.960	13.000	12.941	17,106,200
2025-09-02	13.510	13.880	13.340	13.410	13.349	29,092,777
2025-09-01	13.500	13.700	13.140	13.610	13.548	26,678,489
2025-08-29	14.020	14.180	13.600	13.950	13.887	16,147,479
2025-08-28	14.550	14.720	13.940	14.320	14.255	16,645,748
2025-08-27	14.910	15.100	14.570	14.640	14.574	15,288,940
2025-08-26	15.450	15.550	14.790	14.880	14.813	16,214,228
2025-08-25	15.560	15.760	15.320	15.450	15.380	11,780,248
2025-08-22	15.600	15.800	15.420	15.460	15.390	9,786,695
2025-08-21	16.120	16.290	15.570	15.620	15.549	13,137,538
2025-08-20	16.150	16.500	15.800	16.130	16.057	13,237,357
2025-08-19	16.000	16.400	15.750	16.010	15.938	19,523,483
2025-08-18	14.810	16.330	14.510	16.000	15.928	34,271,920
2025-08-15	14.550	15.140	14.470	15.090	15.022	19,424,719
2025-08-14	14.400	14.880	14.220	14.470	14.405	18,072,870
2025-08-13	14.450	14.750	14.310	14.380	14.315	18,864,530
2025-08-12	14.350	14.900	14.310	14.520	14.454	18,468,952
2025-08-11	13.900	14.600	13.620	14.530	14.464	29,427,162
2025-08-08	14.250	14.270	13.700	14.010	13.947	27,698,526
2025-08-07	13.500	14.220	13.230	13.770	13.708	31,092,792
2025-08-06	13.580	13.670	13.170	13.220	13.160	20,105,268
2025-08-05	12.750	13.270	12.690	13.140	13.081	22,394,241
2025-08-04	12.680	12.790	12.530	12.750	12.692	8,223,058
2025-08-01	12.680	12.950	12.550	12.770	12.712	14,384,481
2025-07-31	12.630	12.720	12.520	12.600	12.543	13,766,383
2025-07-30	12.590	12.750	12.390	12.740	12.682	18,458,601
2025-07-29	12.770	12.830	12.480	12.710	12.652	21,591,873
2025-07-28	12.580	13.340	12.450	12.910	12.852	30,293,202
2025-07-25	13.510	13.630	12.650	12.650	12.593	39,025,425
2025-07-24	13.000	13.680	12.980	13.210	13.150	58,930,446

← NewerPage 5 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.