Delixi Xinjiang Transp Co Ltd historical data
| 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 |
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.