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
2026-10-20	16.260	16.470	15.980	16.350	16.350	7,252,743
2026-10-19	15.680	16.320	15.360	16.150	16.150	7,958,267
2026-10-16	15.060	16.280	15.000	15.940	15.940	10,625,346
2026-10-15	15.300	15.820	14.860	14.880	14.880	9,345,422
2026-10-14	16.470	16.690	15.750	15.970	15.970	5,749,643
2026-10-13	16.430	16.650	15.900	16.460	16.460	7,374,700
2026-10-12	17.090	17.190	16.450	16.720	16.720	7,033,347
2026-10-09	17.270	17.420	16.410	17.220	17.220	12,530,943
2026-10-08	17.100	17.850	17.010	17.360	17.360	12,114,800
2026-09-30	17.290	17.490	16.810	17.100	17.100	8,719,851
2026-09-29	16.980	17.220	16.550	17.030	17.030	7,897,595
2026-09-28	17.270	17.440	16.300	16.700	16.700	13,454,100
2026-09-24	17.600	17.740	17.380	17.410	17.410	9,095,561
2026-09-23	17.590	18.080	17.510	17.600	17.600	10,509,700
2026-09-22	17.050	17.900	17.010	17.650	17.650	13,114,927
2026-09-21	16.760	17.160	16.680	16.950	16.950	10,150,707
2026-09-18	15.920	16.990	15.700	16.700	16.700	16,718,943
2026-09-17	15.400	15.840	15.320	15.790	15.790	8,640,114
2026-09-16	15.300	15.530	15.200	15.470	15.470	5,688,524
2026-09-15	15.580	15.730	15.310	15.350	15.350	5,806,700
2026-09-14	15.550	15.920	15.250	15.660	15.660	8,831,994
2026-09-11	15.740	15.890	15.280	15.670	15.670	8,037,459
2026-09-10	16.310	16.310	15.890	15.940	15.940	7,129,200
2026-09-09	16.640	16.700	16.180	16.400	16.400	7,933,658
2026-09-08	16.900	17.130	16.470	16.620	16.620	11,940,497
2026-09-07	16.450	17.250	16.320	16.970	16.970	15,760,677
2026-09-04	16.730	17.030	16.170	16.300	16.300	10,500,736
2026-09-03	17.090	17.180	16.410	16.620	16.620	13,925,759
2026-09-02	16.640	16.980	16.090	16.920	16.920	17,121,068
2026-09-01	16.520	16.980	16.130	16.890	16.890	34,988,395
2026-08-31	15.100	16.520	15.100	16.520	16.520	8,383,194
2026-08-28	15.100	15.250	14.750	15.020	15.020	8,803,700
2026-08-27	15.040	15.450	14.860	15.100	15.100	6,736,800
2026-08-26	14.980	15.290	14.500	15.070	15.070	8,709,737
2026-08-25	14.950	15.090	14.450	14.830	14.830	8,338,526
2026-08-24	15.400	15.450	14.800	15.100	15.100	7,081,934
2026-08-21	15.320	15.530	15.180	15.380	15.380	5,735,593
2026-08-20	15.520	15.690	15.230	15.480	15.480	8,418,823
2026-08-19	15.850	16.080	15.200	15.240	15.240	10,131,381
2026-08-18	16.060	16.280	15.860	16.090	16.090	9,450,629
2026-08-17	15.690	16.100	15.550	16.090	16.090	8,846,300
2026-08-14	15.830	15.860	15.420	15.630	15.630	10,719,120
2026-08-13	16.500	16.550	15.750	15.760	15.760	9,745,812
2026-08-12	15.950	16.330	15.940	16.280	16.280	9,290,878
2026-08-11	15.850	16.140	15.670	15.950	15.950	8,438,737
2026-08-10	16.100	16.340	15.700	15.880	15.880	11,855,218
2026-08-07	16.160	16.380	15.610	16.110	16.110	18,826,100
2026-08-06	15.140	16.080	15.000	16.000	16.000	20,740,102
2026-08-05	14.680	15.530	14.550	15.220	15.220	18,339,898
2026-08-04	14.280	14.960	13.920	14.750	14.750	23,478,418
2026-08-03	13.870	14.500	13.760	14.110	14.110	27,448,408
2026-07-31	13.680	14.120	13.150	13.850	13.850	41,479,500
2026-07-30	12.550	13.810	12.550	13.810	13.810	23,448,424
2026-07-29	12.460	12.600	11.950	12.550	12.550	14,230,197
2026-07-28	12.600	13.140	12.390	12.460	12.460	13,170,465
2026-07-27	12.420	12.890	12.400	12.830	12.830	11,150,770
2026-07-24	12.870	12.910	12.220	12.380	12.380	10,726,707
2026-07-23	12.550	13.180	12.550	13.000	13.000	14,832,065
2026-07-22	13.200	13.410	12.460	12.550	12.550	15,746,401
2026-07-21	13.300	13.550	12.160	13.360	13.360	26,016,902

Page 1 of 5 · 243 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.