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
2022-11-03	18.060	19.050	18.050	18.610	17.937	11,371,506
2022-11-02	18.570	18.780	18.160	18.300	17.638	12,439,321
2022-11-01	17.410	19.140	17.380	18.570	17.898	18,934,624
2022-10-31	16.850	17.920	16.670	17.400	16.771	8,531,472
2022-10-28	17.380	17.770	17.070	17.160	16.539	10,828,561
2022-10-27	18.630	19.240	17.730	17.800	17.156	18,199,762
2022-10-26	19.230	19.500	18.700	19.260	18.563	13,246,609
2022-10-25	18.460	19.420	18.280	19.200	18.506	19,881,116
2022-10-24	18.280	19.590	18.030	18.920	18.236	20,481,565
2022-10-21	17.940	18.340	17.800	18.150	17.494	9,530,034
2022-10-20	17.910	18.350	17.310	17.840	17.195	10,895,471
2022-10-19	17.990	18.650	17.800	18.100	17.445	14,338,645
2022-10-18	17.480	18.340	17.420	18.060	17.407	14,599,434
2022-10-17	17.290	17.650	17.140	17.520	16.886	9,241,279
2022-10-14	17.440	17.790	17.050	17.530	16.896	12,197,672
2022-10-13	17.350	17.800	17.200	17.290	16.665	10,222,111
2022-10-12	16.570	17.650	16.390	17.580	16.944	13,916,724
2022-10-11	15.840	16.690	15.630	16.540	15.942	10,172,114
2022-10-10	15.750	16.230	15.570	15.800	15.229	6,269,160
2022-09-30	16.310	16.470	15.850	15.850	15.277	7,541,122
2022-09-29	16.830	16.970	16.110	16.310	15.720	11,628,748
2022-09-28	17.970	18.290	16.580	16.640	16.038	14,296,905
2022-09-27	18.280	18.400	17.510	18.060	17.407	10,337,472
2022-09-26	17.200	18.360	17.200	17.980	17.330	13,915,684
2022-09-23	18.300	18.640	17.420	17.690	17.050	13,228,801
2022-09-22	17.470	18.970	17.140	18.420	17.754	18,824,908
2022-09-21	17.970	18.090	17.500	17.640	17.002	11,444,200
2022-09-20	17.680	18.300	17.530	18.130	17.474	12,165,008
2022-09-19	17.980	18.280	17.400	17.470	16.838	10,714,856
2022-09-16	18.500	18.700	17.870	18.010	17.359	11,669,156
2022-09-15	20.200	20.370	17.920	18.300	17.638	16,778,405
2022-09-14	19.760	20.400	19.460	19.870	19.151	10,600,212
2022-09-13	20.500	20.890	19.850	20.250	19.518	13,351,584
2022-09-09	20.800	21.300	20.480	20.720	19.971	17,096,520
2022-09-08	21.030	22.080	20.490	20.690	19.942	29,404,639
2022-09-07	18.820	21.100	18.700	21.100	20.337	22,324,381
2022-09-06	17.880	19.290	17.700	19.180	18.486	20,639,718
2022-09-05	17.550	18.280	17.450	17.880	17.233	11,616,060
2022-09-02	18.000	18.270	17.450	17.730	17.089	12,198,618
2022-09-01	18.100	18.490	17.800	18.150	17.494	13,468,598
2022-08-31	19.510	19.880	18.090	18.090	17.436	25,614,741
2022-08-30	21.800	21.860	20.100	20.100	19.373	22,206,383
2022-08-29	22.750	23.540	22.300	22.330	21.522	16,553,358
2022-08-26	24.000	24.710	23.380	23.580	22.727	17,970,900
2022-08-25	23.330	24.580	22.200	24.200	23.325	25,221,077
2022-08-24	25.100	25.150	23.410	23.520	22.669	26,285,692
2022-08-23	23.800	25.350	23.370	25.160	24.250	28,176,715
2022-08-22	23.000	24.120	22.780	23.700	22.843	15,665,577
2022-08-19	24.600	24.850	23.510	23.530	22.679	21,880,257
2022-08-18	24.700	25.490	24.300	24.970	24.067	25,505,038
2022-08-17	24.780	25.850	23.900	24.820	23.922	36,442,371
2022-08-16	23.560	25.090	23.070	24.800	23.903	35,874,298
2022-08-15	22.570	23.800	22.400	23.560	22.708	21,694,545
2022-08-12	22.680	23.200	22.100	22.840	22.014	18,839,628
2022-08-11	23.110	23.490	22.420	22.720	21.898	29,218,902
2022-08-10	21.930	23.990	21.930	23.320	22.477	35,122,188
2022-08-09	21.840	22.980	21.660	21.890	21.098	25,155,037
2022-08-08	20.710	22.310	20.440	22.130	21.330	26,176,777
2022-08-05	21.070	21.530	20.180	20.910	20.154	20,502,786
2022-08-04	21.550	21.680	20.500	21.150	20.385	22,993,511

← NewerPage 17 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.