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
2023-02-03	18.190	18.350	17.490	18.030	17.378	23,728,825
2023-02-02	16.680	18.370	16.600	17.930	17.282	26,300,627
2023-02-01	17.000	17.170	16.610	16.770	16.164	13,537,802
2023-01-31	16.010	17.240	16.010	16.960	16.347	14,668,929
2023-01-30	16.100	16.450	16.100	16.130	15.547	7,205,662
2023-01-20	15.870	16.150	15.760	16.010	15.431	4,688,404
2023-01-19	15.760	15.990	15.580	15.880	15.306	3,998,900
2023-01-18	15.850	15.860	15.600	15.770	15.200	3,065,677
2023-01-17	15.710	15.980	15.660	15.730	15.161	3,599,232
2023-01-16	15.560	15.850	15.490	15.690	15.123	4,262,015
2023-01-13	15.870	15.890	15.370	15.540	14.978	4,380,398
2023-01-12	15.910	16.000	15.650	15.690	15.123	4,008,806
2023-01-11	15.740	16.120	15.450	15.770	15.200	6,977,500
2023-01-10	15.880	15.960	15.600	15.660	15.094	4,454,912
2023-01-09	15.900	16.080	15.730	15.820	15.248	6,606,428
2023-01-06	15.510	16.000	15.410	15.820	15.248	8,719,194
2023-01-05	14.970	15.680	14.920	15.500	14.939	8,226,872
2023-01-04	15.020	15.410	14.910	15.050	14.506	6,253,418
2023-01-03	14.450	15.080	14.220	15.010	14.467	6,189,575
2022-12-30	14.460	14.700	14.390	14.480	13.956	3,031,397
2022-12-29	14.460	14.680	14.440	14.460	13.937	3,173,636
2022-12-28	14.580	14.790	14.440	14.590	14.062	4,296,172
2022-12-27	14.420	14.870	14.380	14.670	14.139	5,457,803
2022-12-26	13.920	14.400	13.840	14.400	13.879	5,086,406
2022-12-23	13.800	14.050	13.800	13.920	13.417	2,859,210
2022-12-22	14.490	14.540	13.910	13.940	13.436	5,517,470
2022-12-21	14.900	14.970	14.230	14.410	13.889	6,408,115
2022-12-20	14.710	14.990	14.500	14.930	14.390	3,802,069
2022-12-19	14.950	15.060	14.550	14.660	14.130	4,219,909
2022-12-16	15.680	15.680	14.910	14.960	14.419	7,068,845
2022-12-15	15.490	15.740	15.380	15.650	15.084	4,219,566
2022-12-14	15.380	15.700	15.320	15.490	14.930	5,248,833
2022-12-13	15.790	15.900	15.280	15.290	14.737	6,350,289
2022-12-12	16.200	16.210	15.690	15.790	15.219	8,094,372
2022-12-09	16.500	16.660	16.080	16.300	15.711	7,668,898
2022-12-08	16.900	17.090	16.600	16.610	16.009	4,889,126
2022-12-07	16.920	17.240	16.810	16.930	16.318	6,382,477
2022-12-06	16.750	17.260	16.630	17.090	16.472	9,865,483
2022-12-05	16.730	16.880	16.390	16.660	16.058	4,566,917
2022-12-02	16.520	16.900	16.500	16.690	16.086	5,267,996
2022-12-01	16.550	16.800	16.530	16.620	16.019	5,493,539
2022-11-30	16.410	16.700	16.320	16.400	15.807	4,351,060
2022-11-29	16.370	16.550	16.200	16.450	15.855	4,632,252
2022-11-28	16.210	16.580	16.210	16.330	15.739	4,028,668
2022-11-25	17.010	17.110	16.580	16.600	16.000	5,638,133
2022-11-24	16.950	17.290	16.850	17.170	16.549	6,483,579
2022-11-23	16.700	17.050	16.180	16.950	16.337	6,875,010
2022-11-22	17.210	17.370	16.560	16.640	16.038	7,609,279
2022-11-21	16.460	17.380	16.460	17.360	16.732	7,352,631
2022-11-18	17.270	17.510	16.810	16.840	16.231	7,671,871
2022-11-17	17.290	17.430	17.040	17.250	16.626	5,829,163
2022-11-16	17.900	18.140	17.350	17.430	16.800	9,316,270
2022-11-15	17.230	18.040	17.230	18.030	17.378	10,427,152
2022-11-14	17.450	17.870	17.090	17.170	16.549	8,700,712
2022-11-11	18.700	18.790	17.450	17.740	17.098	14,317,682
2022-11-10	18.680	18.850	18.250	18.370	17.706	9,373,357
2022-11-09	18.340	19.130	18.310	18.880	18.197	10,774,704
2022-11-08	18.700	18.740	18.200	18.370	17.706	8,391,348
2022-11-07	19.330	19.340	18.620	18.740	18.062	12,176,475
2022-11-04	19.170	19.540	18.970	19.050	18.361	20,578,125

← NewerPage 16 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.