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
2024-10-28	12.390	13.100	12.200	12.820	12.541	19,091,331
2024-10-25	11.900	12.280	11.800	12.260	11.993	8,698,700
2024-10-24	12.020	12.020	11.720	11.790	11.534	5,147,309
2024-10-23	11.800	12.160	11.700	12.040	11.778	7,570,363
2024-10-22	11.500	11.880	11.450	11.830	11.573	6,941,200
2024-10-21	11.540	11.760	11.420	11.480	11.230	8,864,740
2024-10-18	11.060	11.700	11.060	11.460	11.211	8,817,658
2024-10-17	11.280	11.460	11.080	11.080	10.839	5,839,322
2024-10-16	11.290	11.440	11.060	11.270	11.025	6,550,800
2024-10-15	11.560	11.590	11.260	11.320	11.074	6,972,685
2024-10-14	11.540	11.670	11.200	11.610	11.358	10,095,382
2024-10-11	11.600	11.900	11.350	11.540	11.289	10,956,119
2024-10-10	11.790	12.270	11.650	11.690	11.436	14,923,862
2024-10-09	12.130	12.250	11.300	11.370	11.123	12,804,343
2024-10-08	12.580	12.580	11.610	12.370	12.101	16,039,729
2024-09-30	10.990	11.440	10.800	11.440	11.191	14,223,023
2024-09-27	10.070	10.640	10.000	10.400	10.174	9,512,758
2024-09-26	9.550	9.870	9.540	9.870	9.655	5,133,500
2024-09-25	9.590	9.860	9.580	9.590	9.381	4,979,400
2024-09-24	9.160	9.550	9.110	9.530	9.323	5,603,800
2024-09-23	9.190	9.190	9.010	9.100	8.902	2,456,097
2024-09-20	9.320	9.340	9.090	9.150	8.951	2,830,427
2024-09-19	9.070	9.350	9.010	9.270	9.068	3,250,100
2024-09-18	9.200	9.220	8.900	9.040	8.843	2,826,700
2024-09-13	9.400	9.480	9.120	9.150	8.951	3,184,400
2024-09-12	9.380	9.630	9.370	9.400	9.196	2,709,300
2024-09-11	9.330	9.520	9.280	9.380	9.176	2,764,603
2024-09-10	9.380	9.420	9.150	9.380	9.176	3,662,400
2024-09-09	9.450	9.460	9.240	9.290	9.088	3,686,700
2024-09-06	9.790	9.790	9.470	9.470	9.264	3,589,820
2024-09-05	9.730	9.900	9.730	9.790	9.577	2,755,000
2024-09-04	9.780	9.930	9.730	9.800	9.587	2,754,700
2024-09-03	9.900	9.970	9.790	9.830	9.616	3,982,400
2024-09-02	10.050	10.150	9.870	9.890	9.675	3,843,600
2024-08-30	9.980	10.200	9.910	10.080	9.861	5,377,200
2024-08-29	9.550	9.990	9.550	9.980	9.763	5,492,100
2024-08-28	9.380	9.710	9.380	9.640	9.430	4,052,111
2024-08-27	9.720	9.760	9.310	9.500	9.293	6,024,400
2024-08-26	9.580	9.770	9.530	9.760	9.548	4,452,100
2024-08-23	9.480	9.610	9.380	9.520	9.313	2,768,300
2024-08-22	9.710	9.840	9.580	9.610	9.401	3,614,700
2024-08-21	9.550	9.750	9.550	9.670	9.460	2,946,000
2024-08-20	9.970	10.020	9.610	9.660	9.450	4,331,200
2024-08-19	9.750	9.950	9.720	9.840	9.626	3,583,000
2024-08-16	10.040	10.040	9.790	9.800	9.587	4,219,790
2024-08-15	9.990	10.110	9.860	9.990	9.773	4,062,486
2024-08-14	10.100	10.220	9.980	9.990	9.773	3,551,300
2024-08-13	9.920	10.170	9.910	10.160	9.939	4,576,300
2024-08-12	10.200	10.380	9.900	10.030	9.812	6,124,600
2024-08-09	10.130	10.270	9.980	10.000	9.783	3,678,900
2024-08-08	10.110	10.210	9.930	10.140	9.919	4,123,400
2024-08-07	10.170	10.270	10.060	10.170	9.949	4,372,300
2024-08-06	10.150	10.240	10.020	10.170	9.949	5,501,100
2024-08-05	10.150	10.330	9.920	9.920	9.704	5,916,900
2024-08-02	10.350	10.540	10.200	10.260	10.037	6,423,609
2024-08-01	10.340	10.530	10.280	10.440	10.213	8,063,310
2024-07-31	10.000	10.360	9.870	10.360	10.135	7,772,400
2024-07-30	10.020	10.050	9.800	10.030	9.812	5,422,480
2024-07-29	10.230	10.230	10.000	10.100	9.880	5,525,380
2024-07-26	10.020	10.260	10.020	10.260	10.037	6,416,606

← NewerPage 9 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.