Delixi Xinjiang Transp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.640	16.870	15.800	15.800	15.800	6,627,940
2026-10-21	16.870	16.960	16.480	16.740	16.740	6,289,726
2026-10-20	16.340	16.780	16.100	16.580	16.580	6,457,487
2026-10-19	16.500	16.500	15.800	16.330	16.330	8,543,474
2026-10-16	17.180	17.410	16.400	16.670	16.670	12,500,084
2026-10-15	17.540	18.040	16.970	17.080	17.080	16,523,826
2026-10-14	19.500	19.880	18.400	18.420	18.420	19,404,455
2026-10-13	19.800	20.960	18.910	19.430	19.430	29,002,100
2026-10-12	18.560	20.420	18.550	20.420	20.420	32,437,342
2026-10-09	18.030	18.660	17.610	18.560	18.560	11,065,117
2026-10-08	17.730	18.820	17.710	18.140	18.140	7,273,407
2026-09-30	17.700	18.220	17.630	17.770	17.770	5,022,602
2026-09-29	17.410	17.930	17.400	17.650	17.650	5,071,975
2026-09-28	18.220	18.250	17.200	17.410	17.410	5,720,506
2026-09-24	18.300	18.830	18.110	18.250	18.250	3,887,651
2026-09-23	18.600	18.600	18.350	18.360	18.360	2,586,800
2026-09-22	18.770	18.920	18.450	18.460	18.460	4,165,980
2026-09-21	18.720	18.960	18.610	18.670	18.670	3,756,920
2026-09-18	18.850	18.990	18.600	18.830	18.830	3,168,049
2026-09-17	18.750	19.040	18.540	18.670	18.670	3,113,240
2026-09-16	18.580	19.070	18.110	18.860	18.860	6,424,206
2026-09-15	18.480	18.980	18.220	18.700	18.700	8,188,538
2026-09-14	17.900	18.490	17.660	18.230	18.230	3,612,000
2026-09-11	18.400	18.500	17.640	17.940	17.940	6,353,900
2026-09-10	19.000	19.010	18.610	18.650	18.650	4,083,503
2026-09-09	19.200	19.280	18.970	19.190	19.190	4,668,082
2026-09-08	19.500	19.680	19.160	19.240	19.240	5,831,104
2026-09-07	19.200	19.740	19.050	19.570	19.570	7,778,933
2026-09-04	19.660	20.300	19.000	19.210	19.210	13,137,633
2026-09-03	19.600	19.780	19.170	19.580	19.580	5,952,575
2026-09-02	19.530	19.830	19.150	19.440	19.440	6,806,919
2026-09-01	20.100	20.330	19.710	19.720	19.720	9,034,139
2026-08-31	19.300	20.280	19.200	20.100	20.100	12,435,396
2026-08-28	19.670	19.800	19.400	19.650	19.650	11,086,153
2026-08-27	20.400	20.400	19.470	19.860	19.860	17,096,000
2026-08-26	19.220	20.520	19.170	20.050	20.050	19,212,121
2026-08-25	20.200	20.200	18.630	19.360	19.360	20,004,572
2026-08-24	18.700	20.220	18.700	20.220	20.220	8,621,500
2026-08-21	17.980	18.540	17.630	18.380	18.380	4,770,723
2026-08-20	18.390	18.550	17.980	18.150	18.150	4,226,080
2026-08-19	19.320	19.330	18.100	18.160	18.160	6,608,592
2026-08-18	19.640	19.720	19.230	19.510	19.510	4,842,440
2026-08-17	19.180	19.650	19.000	19.640	19.640	5,485,380
2026-08-14	19.170	19.460	18.850	19.210	19.210	6,196,761
2026-08-13	19.770	19.870	19.120	19.160	19.160	7,412,107
2026-08-12	19.550	19.870	19.440	19.680	19.680	5,598,475
2026-08-11	19.250	19.820	19.150	19.560	19.560	7,650,047
2026-08-10	19.540	19.540	19.090	19.390	19.390	5,828,937
2026-08-07	19.070	19.500	18.590	19.410	19.410	9,473,358
2026-08-06	19.000	19.650	18.600	19.100	19.100	10,560,650
2026-08-05	17.660	19.090	17.590	18.980	18.980	16,634,914
2026-08-04	17.220	17.790	17.220	17.650	17.650	7,414,907
2026-08-03	17.220	17.330	16.800	17.220	17.220	7,349,040
2026-07-31	16.850	17.850	16.850	17.250	17.250	10,922,010
2026-07-30	16.980	17.220	16.470	16.480	16.480	7,230,407
2026-07-29	16.950	17.340	16.310	17.140	17.140	7,815,123
2026-07-28	17.020	17.650	16.840	16.940	16.940	7,144,315
2026-07-27	16.520	17.400	16.450	17.240	17.240	7,769,847
2026-07-24	16.980	17.040	16.360	16.520	16.520	5,556,453
2026-07-23	16.280	17.230	16.280	17.210	17.210	7,489,480

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0430 CNY
2025-07-08	0.0560 CNY
2019-07-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.