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
2023-07-31	14.730	14.900	14.680	14.850	14.400	4,289,561
2023-07-28	14.510	14.750	14.280	14.730	14.283	3,841,295
2023-07-27	14.700	14.930	14.450	14.490	14.051	3,959,067
2023-07-26	14.870	14.870	14.610	14.700	14.254	2,969,822
2023-07-25	14.540	14.870	14.510	14.860	14.410	5,560,996
2023-07-24	14.500	14.610	14.330	14.370	13.934	3,307,705
2023-07-21	14.600	14.660	14.420	14.450	14.012	5,413,014
2023-07-20	14.800	14.940	14.600	14.620	14.177	4,724,285
2023-07-19	14.950	14.980	14.650	14.780	14.332	5,780,673
2023-07-18	15.080	15.110	14.700	14.950	14.497	4,558,882
2023-07-17	14.880	15.050	14.330	14.980	14.526	10,752,331
2023-07-14	15.830	15.840	15.390	15.460	14.991	6,944,162
2023-07-13	15.570	15.980	15.530	15.840	15.360	5,820,077
2023-07-12	15.920	16.190	15.700	15.700	15.224	8,064,557
2023-07-11	15.630	15.750	15.500	15.700	15.224	4,517,399
2023-07-10	15.500	15.760	15.420	15.630	15.156	4,481,363
2023-07-07	15.930	15.950	15.370	15.480	15.011	8,189,484
2023-07-06	16.000	16.160	15.800	16.000	15.515	6,651,176
2023-07-05	16.620	16.640	15.990	16.030	15.544	8,593,003
2023-07-04	16.700	16.870	16.450	16.610	16.106	6,726,886
2023-07-03	16.820	17.300	16.700	16.750	16.242	12,302,688
2023-06-30	16.690	16.980	16.510	16.800	16.291	9,720,381
2023-06-29	16.110	16.770	16.110	16.630	16.126	8,995,871
2023-06-28	16.380	16.440	16.060	16.290	15.796	6,229,180
2023-06-27	16.010	16.550	16.010	16.470	15.971	7,532,544
2023-06-26	16.100	16.260	15.730	16.080	15.593	10,029,174
2023-06-21	16.450	16.950	16.300	16.310	15.816	8,787,942
2023-06-20	16.600	16.850	16.450	16.450	15.951	7,954,186
2023-06-19	16.850	16.850	16.320	16.640	16.136	12,730,568
2023-06-16	17.040	17.060	16.760	16.900	16.388	10,617,363
2023-06-15	16.500	17.010	16.390	17.000	16.485	13,261,556
2023-06-14	16.500	16.750	16.360	16.580	15.980	8,927,642
2023-06-13	16.810	16.950	16.500	16.500	15.903	8,275,598
2023-06-12	16.570	16.970	16.200	16.860	16.250	8,839,813
2023-06-09	16.360	16.690	16.360	16.630	16.029	7,722,315
2023-06-08	16.590	16.980	16.400	16.440	15.845	8,353,747
2023-06-07	16.780	16.850	16.430	16.690	16.086	8,595,058
2023-06-06	17.380	17.620	16.690	16.780	16.173	13,497,103
2023-06-05	17.410	17.500	16.900	17.380	16.751	10,988,171
2023-06-02	17.280	17.870	17.100	17.250	16.626	14,334,007
2023-06-01	17.160	17.450	17.000	17.080	16.462	10,134,508
2023-05-31	17.440	17.490	16.870	17.030	16.414	12,601,194
2023-05-30	17.440	17.620	17.050	17.550	16.915	12,319,059
2023-05-29	18.150	18.180	17.400	17.660	17.021	14,864,664
2023-05-26	18.870	18.890	17.770	18.140	17.484	19,870,062
2023-05-25	18.620	19.270	18.440	18.770	18.091	30,710,311
2023-05-24	17.850	19.820	17.810	18.900	18.217	45,339,876
2023-05-23	18.300	18.390	17.950	18.020	17.368	12,931,084
2023-05-22	18.100	18.640	18.020	18.440	17.773	14,978,319
2023-05-19	18.300	18.560	17.980	18.310	17.648	13,768,688
2023-05-18	18.180	18.630	17.930	18.470	17.802	20,309,387
2023-05-17	18.040	18.470	17.790	18.230	17.571	17,364,697
2023-05-16	18.200	18.920	18.030	18.330	17.667	24,442,331
2023-05-15	17.670	18.530	17.660	18.340	17.677	31,209,312
2023-05-12	17.930	18.210	17.400	17.490	16.858	26,578,464
2023-05-11	16.120	17.900	16.100	17.900	17.253	17,509,414
2023-05-10	16.130	16.750	15.810	16.270	15.682	14,780,432
2023-05-09	16.880	16.880	15.910	16.010	15.431	13,862,444
2023-05-08	16.960	17.200	16.640	16.930	16.318	10,900,089
2023-05-05	17.380	17.480	16.700	16.960	16.347	13,364,569

← NewerPage 14 of 21 · 1,212 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.