Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.480	22.480	21.600	21.870	21.833	15,990,790
2026-04-22	22.850	23.200	22.240	22.650	22.611	17,373,881
2026-04-21	23.000	23.220	22.290	22.730	22.691	15,682,720
2026-04-20	22.760	23.580	22.450	23.310	23.270	21,557,461
2026-04-17	22.040	23.430	21.780	22.760	22.721	27,320,900
2026-04-16	20.000	22.150	20.000	22.150	22.112	31,698,949
2026-04-15	19.730	20.440	19.450	20.140	20.106	19,232,990
2026-04-14	19.280	19.930	18.810	19.860	19.826	21,894,859
2026-04-13	18.200	18.750	18.170	18.670	18.638	5,757,314
2026-04-10	17.880	18.570	17.880	18.270	18.239	6,494,220
2026-04-09	17.810	17.940	17.680	17.710	17.680	3,415,340
2026-04-08	17.830	17.900	17.560	17.900	17.870	3,359,000
2026-04-07	16.930	17.430	16.930	17.420	17.390	3,829,200
2026-04-03	17.420	17.670	16.710	16.870	16.841	4,155,320
2026-04-02	17.790	17.930	17.280	17.420	17.390	3,729,640
2026-04-01	17.800	18.010	17.630	17.890	17.860	4,492,900
2026-03-31	18.140	18.300	17.540	17.550	17.520	4,968,182
2026-03-30	18.400	18.770	18.060	18.200	18.169	5,634,714
2026-03-27	17.570	18.460	17.450	18.400	18.369	6,267,823
2026-03-26	17.760	18.150	17.610	17.730	17.700	4,546,428
2026-03-25	17.560	18.110	17.320	17.800	17.770	4,721,612
2026-03-24	17.180	17.450	16.780	17.450	17.420	5,521,500
2026-03-23	17.250	17.840	16.650	16.830	16.801	6,790,790
2026-03-20	18.180	18.380	17.600	17.600	17.570	5,919,350
2026-03-19	18.500	18.700	17.990	18.080	18.049	5,104,800
2026-03-18	18.710	19.300	18.580	18.780	18.748	5,420,380
2026-03-17	18.990	19.520	18.680	18.710	18.678	8,727,951
2026-03-16	18.570	19.060	18.530	18.990	18.958	6,408,523
2026-03-13	18.480	18.950	18.360	18.640	18.608	5,778,361
2026-03-12	18.670	18.830	18.440	18.510	18.479	5,252,020
2026-03-11	18.540	18.920	18.300	18.720	18.688	8,450,957
2026-03-10	18.260	18.580	18.260	18.490	18.459	5,751,568
2026-03-09	17.880	18.360	17.780	18.230	18.199	11,866,910
2026-03-06	18.360	19.340	18.360	18.470	18.439	17,646,020
2026-03-05	17.600	17.860	17.500	17.580	17.550	3,254,323
2026-03-04	17.400	17.680	17.220	17.320	17.291	4,084,360
2026-03-03	18.110	18.440	17.400	17.400	17.370	5,917,860
2026-03-02	18.710	18.860	18.030	18.200	18.169	5,855,800
2026-02-27	18.980	19.070	18.750	19.000	18.968	2,797,060
2026-02-26	19.230	19.260	18.880	18.970	18.938	3,202,524
2026-02-25	18.990	19.280	18.890	19.230	19.197	3,625,588
2026-02-24	18.720	19.060	18.710	18.930	18.898	3,068,917
2026-02-13	18.650	18.840	18.500	18.510	18.479	2,735,380
2026-02-12	18.930	18.940	18.620	18.640	18.608	3,084,992
2026-02-11	19.020	19.060	18.860	18.880	18.848	2,495,560
2026-02-10	19.110	19.190	19.010	19.030	18.998	2,777,348
2026-02-09	19.060	19.200	19.030	19.130	19.097	2,798,520
2026-02-06	18.690	19.170	18.500	18.900	18.868	3,376,706
2026-02-05	19.280	19.380	18.740	18.740	18.708	3,931,920
2026-02-04	19.080	19.390	19.000	19.360	19.327	4,043,540
2026-02-03	18.830	19.180	18.760	19.180	19.147	3,830,840
2026-02-02	19.010	19.200	18.650	18.690	18.658	4,306,780
2026-01-30	19.150	19.320	18.620	19.150	19.117	5,725,163
2026-01-29	19.200	19.900	18.880	19.200	19.167	6,743,880
2026-01-28	19.690	19.700	19.080	19.220	19.187	5,707,180
2026-01-27	19.990	20.080	18.600	19.770	19.736	9,288,857
2026-01-26	20.890	21.100	19.880	20.010	19.976	8,944,510
2026-01-23	20.080	20.880	20.080	20.860	20.824	8,771,667
2026-01-22	20.230	20.380	20.010	20.040	20.006	4,807,297
2026-01-21	19.760	20.380	19.530	20.200	20.166	6,598,518

← NewerPage 3 of 21 · 1,217 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.