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
2022-05-10	12.810	13.690	12.650	13.650	12.974	7,490,304
2022-05-09	13.030	13.350	12.710	12.910	12.271	4,189,200
2022-05-06	13.330	13.500	12.800	12.910	12.271	7,339,600
2022-05-05	13.140	14.030	13.140	13.700	13.021	5,092,570
2022-04-29	13.090	13.570	12.910	13.410	12.746	5,222,320
2022-04-28	13.000	13.500	12.740	13.070	12.423	6,026,541
2022-04-27	12.630	13.250	12.240	13.000	12.356	12,398,239
2022-04-26	13.700	13.710	12.510	12.630	12.004	6,264,600
2022-04-25	14.750	14.750	13.530	13.720	13.040	7,250,911
2022-04-22	14.240	14.810	14.080	14.640	13.915	7,866,668
2022-04-21	15.450	15.450	14.170	14.240	13.535	7,856,353
2022-04-20	16.000	16.050	15.400	15.530	14.761	4,226,503
2022-04-19	15.930	16.500	15.800	16.000	15.208	6,428,364
2022-04-18	14.740	16.120	14.670	15.900	15.112	6,941,511
2022-04-15	15.450	15.580	14.820	14.890	14.152	6,828,823
2022-04-14	15.590	15.770	15.400	15.680	14.903	2,917,638
2022-04-13	16.300	16.300	15.510	15.530	14.761	5,262,687
2022-04-12	16.520	16.770	16.060	16.300	15.493	3,843,358
2022-04-11	17.030	17.200	16.350	16.490	15.673	4,779,147
2022-04-08	17.780	17.830	16.990	17.030	16.186	6,570,055
2022-04-07	18.370	18.370	17.690	17.760	16.880	5,895,990
2022-04-06	19.360	19.390	17.780	18.190	17.289	11,920,099
2022-04-01	19.680	20.050	19.150	19.370	18.411	9,499,067
2022-03-31	22.200	22.200	20.080	20.080	19.085	6,685,826
2022-03-30	22.180	22.890	22.010	22.310	21.205	1,250,879
2022-03-29	22.560	22.560	21.850	21.920	20.834	1,455,500
2022-03-28	22.990	22.990	22.100	22.320	21.214	1,703,634
2022-03-25	23.710	23.740	22.960	23.050	21.908	1,710,727
2022-03-24	24.240	24.550	23.490	23.580	22.412	2,068,630
2022-03-23	24.250	25.150	24.060	24.510	23.296	2,213,837
2022-03-22	24.650	24.880	23.950	24.170	22.973	1,523,309
2022-03-21	23.850	24.890	23.500	24.530	23.315	2,582,400
2022-03-18	24.010	24.100	23.360	23.870	22.688	2,190,270
2022-03-17	22.690	24.560	22.610	24.000	22.811	4,937,009
2022-03-16	22.530	22.800	21.300	22.370	21.262	4,451,620
2022-03-15	23.840	23.900	22.330	22.330	21.224	4,192,284
2022-03-14	24.880	24.890	23.890	23.920	22.735	3,435,502
2022-03-11	24.720	25.090	23.970	24.750	23.524	3,774,533
2022-03-10	26.480	26.900	24.600	25.330	24.075	7,063,023
2022-03-09	26.360	27.180	24.940	26.100	24.807	5,723,291
2022-03-08	25.200	26.530	24.800	26.180	24.883	5,151,442
2022-03-07	25.110	25.320	24.600	25.150	23.904	3,035,127
2022-03-04	25.480	25.700	24.990	25.040	23.800	2,129,886
2022-03-03	26.050	26.150	25.560	25.700	24.427	2,327,558
2022-03-02	26.160	26.160	25.500	25.800	24.522	3,862,980
2022-03-01	26.450	27.140	25.990	26.170	24.874	4,560,465
2022-02-28	26.300	26.850	25.800	26.500	25.187	3,488,855
2022-02-25	26.000	26.500	25.300	26.330	25.026	4,961,731
2022-02-24	24.600	26.650	24.500	25.700	24.427	11,490,776
2022-02-23	24.040	24.860	23.820	24.620	23.401	5,233,955
2022-02-22	24.140	24.390	23.500	24.000	22.811	3,147,954
2022-02-21	24.200	24.220	23.350	24.180	22.982	3,931,940
2022-02-18	24.140	24.260	23.720	23.890	22.707	2,645,300
2022-02-17	24.260	24.590	23.910	24.390	23.182	5,348,668
2022-02-16	24.310	24.820	23.560	24.310	23.106	5,810,219
2022-02-15	23.840	24.020	23.180	23.860	22.678	5,720,383
2022-02-14	23.800	24.010	23.100	23.800	22.621	5,268,916
2022-02-11	25.200	25.220	23.600	23.800	22.621	5,100,601
2022-02-10	25.150	25.470	24.660	25.280	24.028	4,129,201
2022-02-09	25.120	25.340	24.420	25.290	24.037	6,255,883

← NewerPage 19 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.