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
2025-07-23	15.100	15.330	14.270	14.400	14.335	81,044,791
2025-07-22	13.500	13.940	12.800	13.940	13.877	43,468,552
2025-07-21	11.540	12.670	11.530	12.670	12.613	15,364,403
2025-07-18	11.560	11.600	11.450	11.520	11.468	3,608,000
2025-07-17	11.560	11.570	11.470	11.540	11.488	4,008,800
2025-07-16	11.500	11.580	11.430	11.570	11.518	3,686,900
2025-07-15	11.680	11.750	11.400	11.480	11.428	6,147,060
2025-07-14	11.690	11.780	11.580	11.670	11.617	5,372,500
2025-07-11	11.900	11.970	11.600	11.650	11.597	9,412,315
2025-07-10	11.770	11.860	11.740	11.810	11.757	4,662,478
2025-07-09	11.790	11.930	11.770	11.810	11.757	7,009,656
2025-07-08	11.820	11.850	11.690	11.800	11.747	7,109,254
2025-07-07	11.510	11.900	11.450	11.800	11.747	9,096,895
2025-07-04	11.500	11.720	11.450	11.510	11.458	6,296,147
2025-07-03	11.550	11.650	11.450	11.550	11.498	5,084,358
2025-07-02	11.370	11.650	11.270	11.550	11.498	10,518,340
2025-07-01	11.240	11.400	11.130	11.360	11.309	5,623,700
2025-06-30	11.110	11.270	11.100	11.240	11.189	4,882,735
2025-06-27	11.220	11.270	11.000	11.130	11.080	8,806,835
2025-06-26	11.400	11.410	11.190	11.220	11.169	4,587,801
2025-06-25	11.340	11.440	11.310	11.410	11.358	5,370,473
2025-06-24	11.080	11.350	11.040	11.320	11.269	6,933,330
2025-06-23	10.840	11.050	10.800	11.050	11.000	3,153,676
2025-06-20	10.890	11.150	10.880	10.960	10.910	4,970,202
2025-06-19	10.950	11.190	10.870	10.910	10.861	4,585,802
2025-06-18	10.950	11.040	10.920	11.010	10.960	2,346,400
2025-06-17	10.970	11.000	10.900	11.000	10.950	2,275,573
2025-06-16	10.900	11.050	10.880	10.950	10.900	2,633,505
2025-06-13	11.080	11.130	10.950	10.960	10.910	3,758,600
2025-06-12	11.180	11.230	11.070	11.130	11.080	3,257,200
2025-06-11	11.130	11.300	11.130	11.180	11.129	4,432,600
2025-06-10	11.300	11.330	11.000	11.130	11.080	5,395,695
2025-06-09	11.350	11.380	11.260	11.330	11.279	3,929,260
2025-06-06	11.340	11.350	11.240	11.280	11.229	2,842,015
2025-06-05	11.330	11.410	11.240	11.320	11.269	4,212,800
2025-06-04	11.180	11.450	11.170	11.310	11.259	5,507,329
2025-06-03	11.050	11.180	10.950	11.140	11.090	4,765,980
2025-05-30	11.360	11.360	11.080	11.140	11.090	6,019,500
2025-05-29	11.360	11.480	11.230	11.360	11.309	8,301,908
2025-05-28	11.390	11.690	11.330	11.560	11.309	10,741,788
2025-05-27	11.250	11.330	11.140	11.200	10.956	4,182,400
2025-05-26	11.090	11.390	11.090	11.300	11.054	6,705,318
2025-05-23	11.350	11.350	11.050	11.060	10.819	9,051,460
2025-05-22	11.230	12.110	11.160	11.420	11.172	15,642,700
2025-05-21	11.350	11.370	11.200	11.240	10.996	2,898,700
2025-05-20	11.270	11.350	11.210	11.330	11.084	2,837,957
2025-05-19	11.330	11.330	11.120	11.270	11.025	3,202,000
2025-05-16	11.200	11.390	11.190	11.250	11.005	3,354,400
2025-05-15	11.400	11.420	11.190	11.200	10.956	3,343,644
2025-05-14	11.530	11.550	11.370	11.400	11.152	4,598,400
2025-05-13	11.620	11.660	11.450	11.550	11.299	5,933,100
2025-05-12	11.360	11.720	11.340	11.540	11.289	7,938,651
2025-05-09	11.560	11.560	11.220	11.270	11.025	4,563,600
2025-05-08	11.240	11.490	11.160	11.480	11.230	5,593,261
2025-05-07	11.300	11.430	11.200	11.290	11.044	5,890,252
2025-05-06	10.900	11.270	10.840	11.210	10.966	8,627,385
2025-04-30	10.940	11.010	10.820	10.830	10.594	5,033,161
2025-04-29	10.980	11.070	10.880	10.940	10.702	5,562,500
2025-04-28	11.130	11.230	10.980	11.000	10.761	4,945,425
2025-04-25	11.550	11.650	10.880	11.130	10.888	12,560,585

← NewerPage 6 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.