Xizi Clean Energy Equipment Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.850	11.190	10.600	11.170	10.831	3,525,185
2024-01-24	10.900	10.900	10.290	10.770	10.444	3,520,338
2024-01-23	10.700	10.760	10.320	10.680	10.356	4,441,416
2024-01-22	11.460	11.580	10.480	10.600	10.279	5,150,539
2024-01-19	11.750	11.760	11.430	11.440	11.093	2,662,815
2024-01-18	11.860	11.860	11.310	11.650	11.297	4,150,315
2024-01-17	12.180	12.210	11.800	11.800	11.442	2,957,374
2024-01-16	12.120	12.320	11.980	12.190	11.820	2,802,650
2024-01-15	12.370	12.370	12.000	12.150	11.782	3,304,700
2024-01-12	12.390	12.670	12.260	12.320	11.947	4,252,841
2024-01-11	12.010	12.350	11.950	12.210	11.840	4,010,203
2024-01-10	11.970	12.400	11.810	12.100	11.733	5,241,120
2024-01-09	11.950	12.320	11.860	11.990	11.627	3,362,000
2024-01-08	12.310	12.310	11.930	11.930	11.568	3,888,750
2024-01-05	12.470	12.570	12.200	12.310	11.937	2,428,773
2024-01-04	12.530	12.530	12.330	12.480	12.102	2,611,557
2024-01-03	12.560	12.640	12.400	12.590	12.208	3,385,115
2024-01-02	12.500	12.710	12.480	12.610	12.228	3,334,050
2023-12-29	12.240	12.520	12.230	12.490	12.111	3,889,201
2023-12-28	11.640	12.360	11.550	12.270	11.898	5,864,373
2023-12-27	11.620	11.670	11.460	11.590	11.239	2,366,600
2023-12-26	11.800	11.800	11.580	11.650	11.297	1,997,200
2023-12-25	11.810	11.910	11.680	11.810	11.452	2,103,200
2023-12-22	11.910	12.020	11.650	11.900	11.539	3,513,965
2023-12-21	11.640	11.960	11.530	11.900	11.539	2,892,664
2023-12-20	11.910	11.910	11.690	11.690	11.336	1,693,427
2023-12-19	11.800	11.890	11.660	11.810	11.452	1,815,107
2023-12-18	11.980	12.040	11.740	11.780	11.423	2,648,315
2023-12-15	12.150	12.360	12.010	12.040	11.675	2,452,468
2023-12-14	12.250	12.350	12.100	12.140	11.772	1,743,600
2023-12-13	12.250	12.290	12.120	12.180	11.811	2,001,100
2023-12-12	12.380	12.390	12.130	12.280	11.908	2,036,984
2023-12-11	12.180	12.380	11.990	12.350	11.976	2,504,706
2023-12-08	12.470	12.500	12.210	12.250	11.879	2,392,706
2023-12-07	12.370	12.450	12.020	12.280	11.908	3,506,200
2023-12-06	12.350	12.560	12.240	12.350	11.976	3,206,023
2023-12-05	12.610	12.630	12.340	12.340	11.966	2,535,600
2023-12-04	12.930	12.930	12.540	12.590	12.208	3,818,300
2023-12-01	12.800	12.920	12.620	12.820	12.431	2,336,157
2023-11-30	13.070	13.070	12.730	12.830	12.441	2,042,581
2023-11-29	13.060	13.180	12.930	12.960	12.567	2,059,400
2023-11-28	12.910	13.090	12.820	13.060	12.664	2,163,882
2023-11-27	12.900	12.950	12.710	12.930	12.538	2,594,250
2023-11-24	13.150	13.190	12.870	12.940	12.548	2,798,100
2023-11-23	13.040	13.150	13.030	13.100	12.703	1,853,000
2023-11-22	13.200	13.260	13.030	13.030	12.635	2,400,544
2023-11-21	13.330	13.410	13.190	13.220	12.819	2,216,900
2023-11-20	13.200	13.350	13.110	13.330	12.926	2,681,300
2023-11-17	13.040	13.260	12.980	13.200	12.800	2,561,843
2023-11-16	13.270	13.280	13.040	13.040	12.645	2,966,600
2023-11-15	13.200	13.430	13.120	13.290	12.887	5,109,200
2023-11-14	13.090	13.150	12.990	13.080	12.683	2,596,015
2023-11-13	13.090	13.090	12.930	13.050	12.654	2,868,100
2023-11-10	12.980	13.040	12.820	12.980	12.587	2,225,677
2023-11-09	12.960	13.100	12.830	12.960	12.567	2,877,600
2023-11-08	13.050	13.140	12.900	12.990	12.596	3,630,378
2023-11-07	13.000	13.060	12.900	13.010	12.616	2,792,301
2023-11-06	12.760	13.080	12.760	12.950	12.557	3,834,252
2023-11-03	12.380	12.790	12.360	12.750	12.363	4,304,987
2023-11-02	12.600	12.680	12.390	12.420	12.044	2,134,557

← NewerPage 12 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-29	0.2000 CNY
2024-05-23	0.1000 CNY
2023-06-15	0.1000 CNY
2022-05-20	0.2000 CNY
2021-05-20	0.4000 CNY
2020-05-25	0.4000 CNY
2019-05-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.