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
2025-01-21	12.910	12.950	12.510	12.850	12.571	21,878,761
2025-01-20	12.680	13.220	12.670	12.910	12.629	35,840,913
2025-01-17	12.370	12.800	12.230	12.420	12.150	18,701,211
2025-01-16	12.600	12.660	12.310	12.430	12.160	26,233,720
2025-01-15	13.000	13.020	12.380	12.460	12.189	32,039,928
2025-01-14	12.030	13.700	11.800	13.180	12.893	44,127,475
2025-01-13	12.380	13.170	12.280	12.510	12.238	40,601,782
2025-01-10	11.980	11.980	11.980	11.980	11.719	4,177,480
2025-01-09	10.710	11.020	10.700	10.890	10.653	3,694,200
2025-01-08	11.030	11.050	10.520	10.800	10.565	4,659,465
2025-01-07	10.860	11.070	10.700	11.050	10.810	4,481,810
2025-01-06	10.500	11.020	10.390	10.810	10.575	5,620,950
2025-01-03	10.810	10.920	10.470	10.500	10.272	4,718,850
2025-01-02	11.140	11.200	10.670	10.790	10.555	5,257,750
2024-12-31	11.300	11.470	11.110	11.110	10.868	3,912,431
2024-12-30	11.400	11.550	11.270	11.380	11.133	3,447,281
2024-12-27	11.460	11.540	11.400	11.460	11.211	3,894,001
2024-12-26	11.280	11.490	11.230	11.490	11.240	4,143,001
2024-12-25	11.250	11.430	11.120	11.270	11.025	3,698,900
2024-12-24	11.060	11.540	11.040	11.290	11.044	5,175,823
2024-12-23	11.280	11.330	10.990	11.010	10.771	4,130,800
2024-12-20	11.340	11.420	11.240	11.280	11.035	3,368,700
2024-12-19	11.180	11.400	11.030	11.350	11.103	4,215,700
2024-12-18	11.380	11.500	11.260	11.290	11.044	3,657,543
2024-12-17	11.450	11.580	11.300	11.360	11.113	3,796,100
2024-12-16	11.600	11.690	11.480	11.520	11.269	3,462,600
2024-12-13	11.820	11.880	11.600	11.610	11.358	4,409,647
2024-12-12	11.960	11.990	11.780	11.890	11.631	3,288,127
2024-12-11	11.810	12.010	11.810	11.920	11.661	3,520,410
2024-12-10	12.200	12.230	11.800	11.820	11.563	5,057,560
2024-12-09	11.900	11.960	11.730	11.820	11.563	3,500,701
2024-12-06	11.890	11.920	11.600	11.900	11.641	4,053,976
2024-12-05	11.790	11.930	11.690	11.880	11.622	3,497,876
2024-12-04	11.950	12.030	11.680	11.750	11.494	4,117,205
2024-12-03	12.140	12.170	11.920	12.030	11.768	4,836,100
2024-12-02	12.010	12.140	11.940	12.080	11.817	5,519,884
2024-11-29	11.860	12.120	11.680	12.010	11.749	4,938,200
2024-11-28	11.950	12.000	11.810	11.830	11.573	3,925,928
2024-11-27	11.540	11.860	11.270	11.860	11.602	4,716,100
2024-11-26	11.880	11.880	11.510	11.540	11.289	3,546,880
2024-11-25	11.640	11.810	11.520	11.790	11.534	3,733,397
2024-11-22	12.070	12.090	11.580	11.600	11.348	4,903,200
2024-11-21	12.050	12.260	11.980	12.130	11.866	4,556,459
2024-11-20	12.100	12.160	11.970	12.090	11.827	4,787,295
2024-11-19	11.720	12.120	11.710	12.110	11.847	5,525,121
2024-11-18	11.820	12.000	11.550	11.720	11.465	6,994,632
2024-11-15	11.930	12.090	11.700	11.720	11.465	4,940,536
2024-11-14	12.370	12.420	11.920	11.940	11.680	5,671,660
2024-11-13	12.270	12.420	12.100	12.370	12.101	6,353,196
2024-11-12	12.590	12.720	12.250	12.380	12.111	9,656,400
2024-11-11	12.440	12.680	12.400	12.600	12.326	6,451,918
2024-11-08	12.570	12.770	12.370	12.450	12.179	7,424,400
2024-11-07	12.440	12.580	12.270	12.550	12.277	6,513,082
2024-11-06	12.620	12.740	12.360	12.460	12.189	7,798,600
2024-11-05	12.550	12.700	12.450	12.610	12.336	8,128,300
2024-11-04	12.230	12.590	12.230	12.490	12.218	7,057,698
2024-11-01	12.900	12.970	12.370	12.370	12.101	12,012,529
2024-10-31	13.110	13.440	12.850	13.050	12.766	19,469,799
2024-10-30	12.500	12.960	12.500	12.880	12.600	8,747,637
2024-10-29	12.880	13.100	12.610	12.670	12.394	14,736,326

← NewerPage 8 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.