Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.580	21.750	21.220	21.320	21.284	5,773,928
2025-10-23	20.940	21.500	20.730	21.440	21.404	7,291,207
2025-10-22	21.710	21.760	21.000	21.160	21.124	7,880,100
2025-10-21	21.840	22.200	21.700	21.890	21.853	7,904,725
2025-10-20	21.740	22.200	21.430	21.960	21.923	10,311,270
2025-10-17	21.800	23.090	21.480	21.550	21.513	19,057,891
2025-10-16	21.850	22.600	21.590	21.730	21.693	10,238,310
2025-10-15	21.290	22.100	21.230	21.560	21.523	8,164,300
2025-10-14	21.800	22.040	20.810	20.950	20.914	8,367,461
2025-10-13	20.500	21.820	20.210	21.660	21.623	9,723,487
2025-10-10	22.260	22.710	21.810	22.000	21.963	8,486,825
2025-10-09	23.070	23.160	22.400	22.470	22.432	12,069,920
2025-09-30	22.410	23.170	22.260	22.720	22.681	12,157,610
2025-09-29	21.930	22.670	21.930	22.530	22.492	9,769,052
2025-09-26	22.100	22.370	21.800	21.820	21.783	7,301,030
2025-09-25	22.600	23.020	22.300	22.350	22.312	12,996,640
2025-09-24	21.510	22.700	21.450	22.670	22.631	13,575,220
2025-09-23	21.870	22.200	21.150	21.590	21.553	9,976,085
2025-09-22	22.000	22.420	21.610	21.930	21.893	7,351,270
2025-09-19	21.950	22.700	21.760	21.850	21.813	11,549,270
2025-09-18	22.350	22.900	21.830	22.190	22.152	13,835,360
2025-09-17	22.740	23.010	22.450	22.490	22.452	10,930,440
2025-09-16	22.800	23.100	22.400	22.730	22.691	14,714,710
2025-09-15	23.440	24.070	22.790	22.810	22.771	18,653,811
2025-09-12	23.450	23.650	22.700	23.100	23.061	16,594,119
2025-09-11	23.400	23.740	22.670	23.420	23.380	19,643,180
2025-09-10	23.420	24.200	23.050	23.400	23.360	24,597,311
2025-09-09	23.000	24.460	22.590	23.650	23.610	38,267,113
2025-09-08	23.560	24.330	22.620	22.860	22.821	36,954,980
2025-09-05	21.080	24.300	21.080	23.710	23.670	50,239,422
2025-09-04	25.940	26.490	23.040	23.040	23.001	45,054,641
2025-09-03	27.300	27.370	24.840	25.600	25.556	67,609,938
2025-09-02	24.880	24.880	24.250	24.880	24.838	9,605,496
2025-09-01	22.580	22.620	22.180	22.620	22.581	13,659,130
2025-08-29	18.610	20.560	18.550	20.560	20.525	20,800,650
2025-08-28	18.810	19.270	17.960	18.690	18.658	14,727,990
2025-08-27	19.500	20.060	18.900	18.940	18.908	15,736,090
2025-08-26	19.400	19.970	19.200	19.280	19.247	22,436,551
2025-08-25	18.500	20.250	18.490	19.650	19.617	37,246,719
2025-08-22	18.270	18.700	18.160	18.410	18.379	6,799,080
2025-08-21	18.730	18.940	18.200	18.280	18.249	9,306,530
2025-08-20	18.880	18.880	18.360	18.810	18.778	8,787,258
2025-08-19	18.760	18.930	18.480	18.890	18.858	9,942,428
2025-08-18	18.740	18.970	18.590	18.740	18.708	10,802,900
2025-08-15	18.110	18.750	18.110	18.710	18.678	9,810,461
2025-08-14	19.200	19.300	18.240	18.370	18.339	16,737,789
2025-08-13	19.860	19.960	19.270	19.360	19.327	18,736,580
2025-08-12	19.430	20.120	18.660	20.050	20.016	25,552,801
2025-08-11	19.850	20.150	18.920	19.090	19.058	20,100,930
2025-08-08	18.330	19.400	18.320	19.020	18.988	20,308,359
2025-08-07	18.920	18.930	18.300	18.420	18.389	10,932,160
2025-08-06	18.550	18.920	18.300	18.920	18.888	13,594,550
2025-08-05	18.650	18.680	18.430	18.560	18.528	9,378,660
2025-08-04	17.980	18.630	17.590	18.580	18.548	16,187,880
2025-08-01	17.790	18.170	17.620	17.900	17.870	7,231,440
2025-07-31	17.860	18.190	17.720	17.790	17.760	7,023,620
2025-07-30	18.520	18.520	17.700	17.920	17.890	10,004,160
2025-07-29	18.280	18.540	18.110	18.320	18.289	9,555,620
2025-07-28	17.850	18.600	17.850	18.310	18.279	10,416,700
2025-07-25	18.360	18.420	17.900	18.260	18.229	12,503,800

← NewerPage 5 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.