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
2025-04-24	11.780	11.890	11.600	11.680	11.426	6,211,400
2025-04-23	11.590	11.800	11.500	11.770	11.514	7,625,071
2025-04-22	11.510	11.580	11.420	11.490	11.240	4,175,361
2025-04-21	11.310	11.540	11.210	11.520	11.269	5,053,300
2025-04-18	11.420	11.460	11.290	11.380	11.133	4,080,131
2025-04-17	11.090	11.500	11.050	11.410	11.162	7,486,060
2025-04-16	11.470	11.480	11.000	11.130	10.888	5,526,791
2025-04-15	11.500	11.540	11.290	11.440	11.191	5,226,306
2025-04-14	11.390	11.510	11.330	11.410	11.162	7,678,640
2025-04-11	10.920	11.440	10.860	11.260	11.015	8,129,000
2025-04-10	11.030	11.370	11.030	11.110	10.868	10,563,165
2025-04-09	10.500	10.970	9.880	10.830	10.594	12,387,198
2025-04-08	11.350	11.390	10.380	10.650	10.418	16,488,735
2025-04-07	11.800	11.860	11.290	11.290	11.044	7,877,431
2025-04-03	12.810	13.150	12.530	12.540	12.267	11,209,418
2025-04-02	12.900	13.370	12.880	13.080	12.796	9,975,319
2025-04-01	12.770	13.350	12.770	13.030	12.747	15,784,083
2025-03-31	13.000	13.200	12.560	12.770	12.492	17,988,030
2025-03-28	13.590	14.130	13.060	13.170	12.884	25,357,064
2025-03-27	14.370	14.370	13.720	13.750	13.451	24,023,730
2025-03-26	13.700	14.490	13.540	14.470	14.155	29,985,835
2025-03-25	13.330	13.870	13.230	13.790	13.490	20,831,883
2025-03-24	13.350	13.560	13.020	13.340	13.050	10,285,800
2025-03-21	13.340	13.570	13.210	13.350	13.060	7,959,610
2025-03-20	13.350	13.500	13.300	13.400	13.109	6,761,418
2025-03-19	13.350	13.430	13.180	13.350	13.060	5,530,384
2025-03-18	13.350	13.500	13.230	13.380	13.089	8,093,161
2025-03-17	13.020	13.440	12.890	13.290	13.001	13,064,315
2025-03-14	13.550	13.630	13.250	13.550	13.255	10,569,100
2025-03-13	13.770	14.100	13.390	13.560	13.265	14,000,028
2025-03-12	13.440	14.180	13.320	13.790	13.490	21,634,394
2025-03-11	13.420	13.430	13.160	13.370	13.079	12,493,822
2025-03-10	13.190	13.680	13.110	13.580	13.285	21,854,537
2025-03-07	13.260	13.450	13.050	13.140	12.854	11,981,978
2025-03-06	13.160	13.600	13.160	13.350	13.060	17,683,847
2025-03-05	12.980	13.640	12.860	13.100	12.815	16,071,311
2025-03-04	12.380	12.700	12.300	12.680	12.404	6,361,100
2025-03-03	12.370	12.730	12.290	12.470	12.199	8,145,348
2025-02-28	12.710	12.780	12.240	12.310	12.042	7,439,073
2025-02-27	12.980	13.020	12.580	12.810	12.531	8,729,600
2025-02-26	12.900	13.000	12.850	12.970	12.688	8,048,130
2025-02-25	12.780	13.030	12.750	12.920	12.639	7,927,317
2025-02-24	13.010	13.050	12.820	12.940	12.659	9,757,800
2025-02-21	13.050	13.150	12.940	13.050	12.766	14,258,200
2025-02-20	12.960	13.100	12.750	13.020	12.737	12,484,600
2025-02-19	12.690	13.000	12.610	12.950	12.668	16,300,356
2025-02-18	12.790	13.200	12.720	12.810	12.531	20,002,326
2025-02-17	12.540	12.760	12.350	12.750	12.473	11,563,994
2025-02-14	12.510	12.680	12.430	12.530	12.258	7,602,495
2025-02-13	12.910	12.950	12.580	12.600	12.326	10,705,101
2025-02-12	12.780	12.970	12.770	12.890	12.610	12,622,693
2025-02-11	12.920	12.930	12.640	12.860	12.580	13,342,104
2025-02-10	12.680	13.000	12.590	12.900	12.619	23,204,554
2025-02-07	12.600	12.750	12.490	12.680	12.404	15,231,730
2025-02-06	12.130	12.480	12.040	12.480	12.209	12,692,315
2025-02-05	12.320	12.380	12.070	12.130	11.866	9,908,515
2025-01-27	12.520	12.570	12.230	12.250	11.984	9,085,900
2025-01-24	12.370	12.530	12.280	12.520	12.248	11,973,803
2025-01-23	12.710	12.830	12.460	12.460	12.189	14,432,166
2025-01-22	12.750	12.900	12.500	12.600	12.326	13,584,035

← NewerPage 7 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.