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
2022-08-03	22.980	23.200	20.710	21.120	20.356	39,511,243
2022-08-02	22.330	24.150	21.500	22.730	21.908	50,116,044
2022-08-01	19.960	22.190	19.510	22.190	21.388	35,883,403
2022-07-29	19.800	20.660	19.680	20.170	19.441	26,996,115
2022-07-28	19.660	20.140	19.110	19.210	18.515	23,798,134
2022-07-27	18.390	19.660	18.200	19.540	18.833	26,178,499
2022-07-26	18.830	18.930	18.110	18.510	17.841	22,381,339
2022-07-25	20.330	20.710	18.720	18.830	18.149	35,861,105
2022-07-22	22.000	22.550	20.210	20.800	20.048	32,832,514
2022-07-21	21.500	22.990	21.350	22.460	21.648	40,765,341
2022-07-20	20.880	22.680	20.220	21.800	21.012	38,856,385
2022-07-19	20.500	22.500	20.020	21.340	20.568	39,859,616
2022-07-18	18.640	20.500	18.400	20.500	19.759	30,786,384
2022-07-15	18.500	19.080	18.300	18.640	17.966	23,065,833
2022-07-14	17.910	19.340	17.780	19.120	18.429	28,352,735
2022-07-13	17.900	18.500	17.550	18.000	17.349	20,219,546
2022-07-12	18.000	19.490	17.700	18.260	17.600	30,377,033
2022-07-11	17.370	18.380	17.120	18.210	17.551	25,161,175
2022-07-08	18.390	18.450	17.600	17.600	16.964	20,881,773
2022-07-07	17.010	18.400	16.700	18.380	17.715	30,984,608
2022-07-06	18.280	18.870	17.400	17.670	17.031	39,400,422
2022-07-05	16.990	18.460	16.980	18.220	17.561	45,061,150
2022-07-04	15.920	16.800	15.500	16.780	16.173	16,964,677
2022-07-01	16.300	16.530	15.750	15.910	15.335	12,405,745
2022-06-30	16.220	16.590	15.900	16.290	15.701	15,758,048
2022-06-29	17.510	17.590	16.220	16.300	15.711	23,438,467
2022-06-28	17.590	19.150	17.130	17.600	16.964	35,835,109
2022-06-27	16.850	17.930	15.920	17.700	17.060	26,931,770
2022-06-24	15.840	16.440	15.690	16.300	15.711	15,633,241
2022-06-23	15.930	16.010	15.180	15.780	15.209	16,945,634
2022-06-22	15.790	16.400	15.620	15.900	15.325	17,935,000
2022-06-21	15.590	16.120	15.250	15.850	15.277	19,379,426
2022-06-20	15.100	16.190	15.070	15.590	15.026	19,031,946
2022-06-17	14.470	15.280	14.260	14.950	14.409	13,436,262
2022-06-16	13.990	14.590	13.950	14.430	13.908	12,245,212
2022-06-15	13.980	14.500	13.710	13.950	13.446	11,842,058
2022-06-14	14.220	14.220	13.540	14.040	13.532	10,936,236
2022-06-13	14.300	14.680	14.090	14.350	13.831	11,168,607
2022-06-10	14.160	14.910	14.070	14.540	14.014	14,947,052
2022-06-09	15.600	15.700	14.180	14.300	13.783	19,197,044
2022-06-08	14.830	15.480	14.550	15.190	14.641	19,066,685
2022-06-07	14.490	15.020	14.320	14.750	14.217	12,317,492
2022-06-06	14.390	14.840	14.310	14.470	13.947	11,054,445
2022-06-02	14.100	14.460	13.900	14.370	13.850	7,247,098
2022-06-01	14.100	14.390	13.850	14.070	13.561	6,840,800
2022-05-31	13.340	14.000	13.080	14.000	13.494	8,799,800
2022-05-30	13.100	13.320	12.650	13.290	12.809	7,550,232
2022-05-27	13.600	13.880	13.000	13.100	12.626	10,096,411
2022-05-26	13.680	13.760	13.230	13.510	13.021	6,973,661
2022-05-25	13.300	13.660	12.950	13.640	13.147	8,030,003
2022-05-24	14.670	14.740	13.250	13.270	12.790	11,579,424
2022-05-23	14.320	15.140	14.170	14.660	14.130	14,566,591
2022-05-20	14.390	14.400	13.940	14.010	13.503	9,222,140
2022-05-19	13.880	14.450	13.710	14.420	13.706	7,198,509
2022-05-18	13.860	14.080	13.620	13.980	13.288	3,688,254
2022-05-17	13.640	13.760	13.330	13.740	13.059	3,144,041
2022-05-16	13.650	14.130	13.480	13.630	12.955	5,147,554
2022-05-13	13.630	13.740	13.350	13.520	12.850	3,394,300
2022-05-12	13.900	13.990	13.380	13.580	12.907	4,363,114
2022-05-11	13.650	14.300	13.600	13.810	13.126	5,605,825

← NewerPage 18 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.