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
2023-05-04	17.300	17.950	17.030	17.640	17.002	14,971,491
2023-04-28	17.820	18.100	17.400	17.960	17.311	21,235,991
2023-04-27	18.290	18.470	17.620	17.890	17.243	31,127,187
2023-04-26	15.980	17.580	15.620	17.580	16.944	16,197,753
2023-04-25	17.080	17.270	15.730	15.980	15.402	22,656,858
2023-04-24	17.350	17.820	17.030	17.160	16.539	17,409,934
2023-04-21	18.080	18.470	17.540	17.630	16.992	21,211,158
2023-04-20	18.200	18.650	17.800	18.250	17.590	28,410,232
2023-04-19	17.560	18.750	17.450	18.480	17.812	32,735,017
2023-04-18	17.500	18.370	17.060	17.900	17.253	30,085,065
2023-04-17	17.420	18.180	17.390	17.500	16.867	25,396,578
2023-04-14	17.720	18.040	17.300	17.410	16.780	29,559,871
2023-04-13	18.450	19.070	18.020	18.080	17.426	33,880,668
2023-04-12	18.740	19.950	18.580	18.950	18.265	50,088,966
2023-04-11	18.020	19.120	17.880	19.120	18.429	54,969,013
2023-04-10	16.490	17.380	16.120	17.380	16.751	35,240,055
2023-04-07	15.700	15.800	15.690	15.800	15.229	7,668,013
2023-04-06	14.180	14.380	14.030	14.360	13.841	4,532,656
2023-04-04	14.510	14.620	14.030	14.190	13.677	7,567,488
2023-04-03	14.560	14.890	14.510	14.550	14.024	6,745,027
2023-03-31	14.950	15.150	14.560	14.630	14.101	6,167,144
2023-03-30	15.000	15.070	14.810	14.960	14.419	3,445,317
2023-03-29	15.200	15.410	15.010	15.100	14.554	3,347,365
2023-03-28	15.280	15.520	15.190	15.220	14.670	4,214,300
2023-03-27	15.220	15.430	15.110	15.300	14.747	4,410,496
2023-03-24	14.940	15.300	14.880	15.240	14.689	4,450,266
2023-03-23	14.960	15.030	14.900	14.950	14.409	2,637,045
2023-03-22	15.110	15.240	14.900	15.020	14.477	3,443,499
2023-03-21	14.840	15.050	14.700	15.030	14.486	3,196,693
2023-03-20	14.660	14.940	14.410	14.830	14.294	4,807,470
2023-03-17	15.010	15.050	14.600	14.660	14.130	4,312,808
2023-03-16	15.250	15.250	14.770	14.830	14.294	3,505,977
2023-03-15	15.180	15.460	15.180	15.260	14.708	2,941,650
2023-03-14	15.310	15.380	14.700	15.170	14.621	5,062,595
2023-03-13	15.530	15.690	15.250	15.310	14.756	4,009,815
2023-03-10	15.600	15.600	15.270	15.350	14.795	3,760,668
2023-03-09	15.700	15.790	15.500	15.620	15.055	3,329,991
2023-03-08	15.690	15.980	15.560	15.670	15.103	3,905,867
2023-03-07	16.200	16.330	15.850	15.870	15.296	4,490,856
2023-03-06	15.780	16.250	15.780	16.230	15.643	5,239,098
2023-03-03	16.030	16.110	15.710	15.870	15.296	4,531,255
2023-03-02	16.170	16.320	16.000	16.030	15.450	4,791,736
2023-03-01	16.190	16.280	16.080	16.210	15.624	3,717,009
2023-02-28	16.120	16.250	16.030	16.200	15.614	3,008,415
2023-02-27	16.300	16.490	16.080	16.110	15.527	3,174,853
2023-02-24	16.500	16.520	16.060	16.310	15.720	4,579,765
2023-02-23	16.420	16.600	16.330	16.500	15.903	3,758,584
2023-02-22	16.510	16.800	16.400	16.450	15.855	5,029,014
2023-02-21	16.430	16.580	16.270	16.540	15.942	4,683,359
2023-02-20	16.180	16.360	15.950	16.350	15.759	4,643,079
2023-02-17	16.270	16.500	16.140	16.180	15.595	5,631,079
2023-02-16	16.980	17.140	16.210	16.370	15.778	9,969,872
2023-02-15	17.220	17.330	16.900	16.960	16.347	10,197,130
2023-02-14	17.080	17.590	16.880	17.420	16.790	14,540,661
2023-02-13	17.000	17.290	16.960	17.050	16.433	8,628,703
2023-02-10	17.090	17.300	16.690	17.190	16.568	12,478,303
2023-02-09	16.800	17.330	16.800	17.110	16.491	11,182,817
2023-02-08	17.180	17.550	17.010	17.010	16.395	10,946,299
2023-02-07	17.000	17.630	17.000	17.250	16.626	14,244,878
2023-02-06	17.530	17.630	16.900	17.120	16.501	19,992,863

← NewerPage 15 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.