Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.010	20.410	19.840	20.290	20.255	6,393,141
2026-01-16	19.930	20.180	19.720	20.030	19.996	7,293,803
2026-01-15	19.350	19.950	19.330	19.830	19.796	7,463,447
2026-01-14	19.440	19.930	19.230	19.490	19.457	7,153,037
2026-01-13	19.930	20.270	19.420	19.450	19.417	6,238,769
2026-01-12	19.780	19.970	19.560	19.940	19.906	7,558,732
2026-01-09	19.890	20.000	19.500	19.760	19.726	6,198,765
2026-01-08	19.490	19.840	19.380	19.740	19.706	5,983,780
2026-01-07	19.600	19.880	19.200	19.560	19.527	6,423,480
2026-01-06	19.490	19.790	19.410	19.570	19.537	5,896,840
2026-01-05	19.120	19.480	19.040	19.420	19.387	4,303,460
2025-12-31	19.340	19.550	19.130	19.160	19.127	3,809,500
2025-12-30	19.610	19.610	19.210	19.380	19.347	4,450,180
2025-12-29	19.620	19.780	19.370	19.630	19.597	4,958,312
2025-12-26	20.000	20.330	19.620	19.750	19.716	7,232,372
2025-12-25	20.000	20.000	19.650	19.800	19.766	4,624,440
2025-12-24	20.210	20.210	19.790	20.010	19.976	6,118,879
2025-12-23	20.400	20.670	20.020	20.150	20.116	8,505,943
2025-12-22	19.730	20.580	19.710	20.510	20.475	11,359,680
2025-12-19	18.600	19.970	18.460	19.830	19.796	17,918,830
2025-12-18	18.660	18.920	18.400	18.420	18.389	6,838,831
2025-12-17	17.960	18.950	17.880	18.820	18.788	11,736,610
2025-12-16	18.400	18.400	17.740	17.990	17.959	5,802,622
2025-12-15	18.010	18.350	17.970	18.100	18.069	4,433,040
2025-12-12	18.170	18.370	18.100	18.150	18.119	4,269,340
2025-12-11	18.490	18.550	18.150	18.170	18.139	4,726,744
2025-12-10	18.420	18.590	18.190	18.500	18.469	5,828,400
2025-12-09	18.800	18.860	18.430	18.550	18.518	5,817,723
2025-12-08	18.930	19.100	18.860	18.870	18.838	6,666,170
2025-12-05	18.390	18.920	18.210	18.880	18.848	5,899,516
2025-12-04	18.810	18.890	18.250	18.490	18.459	6,519,964
2025-12-03	18.860	19.090	18.660	18.840	18.808	7,015,500
2025-12-02	19.180	19.280	18.830	18.880	18.848	6,733,809
2025-12-01	19.420	19.680	19.150	19.250	19.217	8,696,903
2025-11-28	19.000	19.470	18.980	19.440	19.407	10,653,920
2025-11-27	18.780	19.350	18.720	18.960	18.928	12,511,300
2025-11-26	19.060	19.170	18.720	18.780	18.748	11,130,000
2025-11-25	18.890	19.330	18.600	19.050	19.018	16,479,730
2025-11-24	19.990	20.500	18.950	18.950	18.918	19,472,990
2025-11-21	22.700	22.700	21.050	21.050	21.014	17,418,900
2025-11-20	24.010	24.800	22.990	23.390	23.350	37,921,688
2025-11-19	22.520	24.940	22.520	24.340	24.299	47,533,648
2025-11-18	23.260	23.930	22.500	22.670	22.631	20,834,910
2025-11-17	24.290	24.570	23.400	24.150	24.109	25,208,590
2025-11-14	23.100	25.410	22.690	24.160	24.119	38,605,391
2025-11-13	22.750	23.510	22.720	23.100	23.061	20,197,520
2025-11-12	22.750	23.250	21.860	22.790	22.751	12,282,120
2025-11-11	22.700	23.090	22.370	22.760	22.721	11,902,700
2025-11-10	22.750	23.980	22.520	22.610	22.572	20,006,961
2025-11-07	22.400	22.900	22.100	22.620	22.581	10,136,750
2025-11-06	22.430	23.060	21.930	22.510	22.472	9,088,140
2025-11-05	21.390	22.750	21.300	22.430	22.392	10,352,770
2025-11-04	22.220	22.410	21.580	21.810	21.773	6,145,500
2025-11-03	22.470	22.550	21.630	22.220	22.182	8,535,525
2025-10-31	22.330	23.160	22.330	22.460	22.422	14,821,440
2025-10-30	22.550	22.890	22.310	22.580	22.542	12,819,550
2025-10-29	22.350	22.740	22.200	22.590	22.552	8,900,461
2025-10-28	22.210	22.620	21.810	22.430	22.392	9,828,220
2025-10-27	21.580	22.230	21.370	22.070	22.032	12,163,470
2025-10-24	21.580	21.750	21.220	21.320	21.284	5,773,928

← NewerPage 4 of 5 · 243 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.