Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.970	17.400	15.500	17.320	17.320	12,504,136
2026-07-20	18.140	18.170	16.200	16.550	16.550	11,260,041
2026-07-17	19.150	19.150	17.560	17.800	17.800	10,213,786
2026-07-16	19.800	20.050	18.750	18.980	18.980	10,306,917
2026-07-15	20.500	20.940	19.770	20.130	20.130	10,571,800
2026-07-14	19.890	20.250	19.250	20.070	20.070	10,928,100
2026-07-13	21.000	21.810	19.850	19.900	19.900	17,683,871
2026-07-10	22.000	24.000	21.310	21.400	21.400	24,901,004
2026-07-09	22.000	23.020	21.690	22.190	22.190	28,290,564
2026-07-08	24.500	25.500	24.100	24.100	24.100	20,850,674
2026-07-07	28.620	30.770	26.780	26.780	26.780	33,078,285
2026-07-06	28.450	30.360	28.100	29.750	29.750	36,777,922
2026-07-03	25.650	27.950	25.180	27.600	27.600	27,881,633
2026-07-02	25.860	27.170	24.730	25.940	25.940	18,681,627
2026-07-01	26.880	27.450	25.680	26.050	26.050	22,154,654
2026-06-30	27.000	27.360	26.090	26.900	26.900	26,063,537
2026-06-29	24.550	26.870	24.320	26.870	26.870	26,715,148
2026-06-26	25.800	25.800	24.020	24.430	24.430	14,033,880
2026-06-25	26.300	27.120	25.080	25.300	25.300	18,812,443
2026-06-24	24.800	26.940	24.700	26.350	26.350	16,381,389
2026-06-23	25.950	25.980	24.980	25.140	25.140	10,963,212
2026-06-22	25.050	26.330	24.500	26.070	26.070	16,470,193
2026-06-18	25.400	25.950	25.030	25.030	25.030	15,902,260
2026-06-17	24.200	26.040	24.030	25.720	25.720	19,622,641
2026-06-16	23.770	25.280	23.520	24.600	24.600	18,861,230
2026-06-15	21.800	24.080	21.800	23.510	23.510	19,785,520
2026-06-12	22.410	22.590	21.840	21.890	21.890	9,386,300
2026-06-11	22.260	22.980	21.630	21.970	21.970	12,846,540
2026-06-10	23.230	23.250	22.030	22.420	22.420	15,141,390
2026-06-09	23.970	24.500	23.400	23.700	23.700	14,198,736
2026-06-08	24.880	25.410	23.480	23.920	23.920	15,185,755
2026-06-05	23.970	26.440	23.330	25.250	25.250	23,617,449
2026-06-04	24.600	25.140	23.530	24.160	24.160	20,951,779
2026-06-03	24.000	26.480	23.760	25.230	25.187	22,198,240
2026-06-02	24.600	25.290	23.710	24.580	24.538	21,350,811
2026-06-01	25.230	26.770	24.830	24.950	24.908	25,932,420
2026-05-29	27.420	28.220	25.070	25.380	25.337	46,540,246
2026-05-28	26.500	27.690	26.440	27.690	27.643	12,439,420
2026-05-27	24.000	25.170	23.460	25.170	25.127	29,539,170
2026-05-26	22.220	23.090	22.200	22.880	22.841	10,659,560
2026-05-25	23.110	23.110	21.860	22.350	22.312	14,006,160
2026-05-22	23.000	23.440	22.520	23.250	23.210	11,029,720
2026-05-21	23.660	24.620	22.890	22.960	22.921	16,991,529
2026-05-20	22.620	24.280	22.190	23.680	23.640	15,949,080
2026-05-19	22.300	22.990	22.040	22.730	22.691	12,055,630
2026-05-18	22.550	23.070	22.260	22.510	22.472	12,655,910
2026-05-15	22.510	23.470	22.480	22.660	22.621	14,484,300
2026-05-14	23.340	23.510	22.540	22.580	22.542	13,136,270
2026-05-13	23.600	24.350	23.220	23.420	23.380	19,800,500
2026-05-12	25.760	25.880	23.760	24.430	24.388	23,560,971
2026-05-11	24.350	26.440	24.280	26.400	26.355	20,215,039
2026-05-08	23.920	26.480	23.740	24.630	24.588	21,714,830
2026-05-07	23.620	24.650	23.500	24.180	24.139	19,172,650
2026-05-06	23.200	23.790	22.900	23.650	23.610	16,616,240
2026-04-30	23.020	23.850	22.860	23.310	23.270	14,343,270
2026-04-29	22.640	23.250	22.250	23.080	23.041	12,819,710
2026-04-28	23.460	23.490	22.370	22.640	22.601	14,081,270
2026-04-27	22.970	23.490	22.610	23.460	23.420	16,411,051
2026-04-24	21.740	23.760	21.610	22.970	22.931	19,526,869
2026-04-23	22.480	22.480	21.600	21.870	21.833	15,990,790

← NewerPage 2 of 21 · 1,211 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.