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
2022-02-09	25.120	25.340	24.420	25.290	24.037	6,255,883
2022-02-08	26.700	26.700	24.510	25.120	23.876	7,197,779
2022-02-07	27.520	28.560	25.980	26.150	24.855	4,474,820
2022-01-28	27.690	27.960	26.640	27.360	26.005	4,085,220
2022-01-27	28.120	28.390	27.030	27.590	26.223	4,237,144
2022-01-26	28.750	28.950	27.420	28.000	26.613	4,268,391
2022-01-25	29.090	30.020	28.360	28.600	27.183	2,763,825
2022-01-24	29.140	29.700	28.800	28.920	27.488	2,432,520
2022-01-21	29.150	29.680	28.060	29.500	28.039	2,246,049
2022-01-20	30.110	30.390	29.020	29.500	28.039	3,041,653
2022-01-19	29.980	30.300	29.050	30.090	28.600	2,894,380
2022-01-18	29.070	30.060	28.520	29.980	28.495	4,289,942
2022-01-17	30.650	30.990	28.810	29.080	27.640	8,133,900
2022-01-14	31.000	31.660	30.190	30.610	29.094	4,084,416
2022-01-13	32.430	32.870	31.220	31.250	29.702	2,843,146
2022-01-12	32.000	33.290	31.500	32.600	30.985	5,384,646
2022-01-11	31.370	32.650	31.210	32.110	30.520	4,293,215
2022-01-10	30.310	31.890	29.780	31.500	29.940	5,941,466
2022-01-07	32.700	32.880	29.590	31.300	29.750	8,958,832
2022-01-06	32.010	33.490	31.900	32.700	31.080	6,764,944
2022-01-05	31.120	33.500	30.710	32.730	31.109	8,606,500
2022-01-04	31.670	31.810	30.680	31.430	29.873	6,569,086
2021-12-31	32.610	32.790	31.500	31.690	30.120	4,694,602
2021-12-30	32.780	33.900	32.000	32.350	30.748	6,709,794
2021-12-29	32.990	33.920	32.510	33.250	31.603	4,341,728
2021-12-28	33.990	35.000	31.910	33.060	31.422	5,926,344
2021-12-27	33.400	35.000	32.600	32.790	31.166	8,540,039
2021-12-24	32.580	34.290	31.950	33.000	31.365	11,412,074
2021-12-23	32.540	33.580	32.490	33.580	31.917	14,879,854
2021-12-22	28.820	31.350	28.420	30.530	29.018	6,895,923
2021-12-21	28.040	29.070	27.000	28.830	27.402	6,191,443
2021-12-20	29.240	29.500	27.700	27.830	26.452	6,410,764
2021-12-17	29.100	29.750	28.530	29.210	27.763	4,229,300
2021-12-16	29.330	29.720	28.510	29.190	27.744	4,843,480
2021-12-15	29.780	30.230	28.810	29.160	27.716	7,599,423
2021-12-14	28.760	30.450	28.600	29.840	28.362	7,724,446
2021-12-13	29.470	29.540	28.110	29.100	27.659	7,045,921
2021-12-10	27.300	29.490	26.750	29.170	27.725	9,887,775
2021-12-09	27.300	27.800	26.330	27.290	25.938	9,185,986
2021-12-08	24.400	26.840	24.050	26.840	25.511	7,147,833
2021-12-07	25.100	25.200	24.010	24.400	23.191	4,598,460
2021-12-06	25.720	26.100	24.700	25.200	23.952	5,469,476
2021-12-03	25.470	25.800	24.620	25.630	24.360	5,763,460
2021-12-02	26.100	26.730	25.000	25.410	24.151	7,560,495
2021-12-01	25.270	26.470	24.880	26.050	24.760	8,836,174
2021-11-30	23.630	25.600	23.390	24.880	23.648	11,453,760
2021-11-29	22.660	23.680	22.110	23.630	22.460	6,050,152
2021-11-26	22.840	23.200	22.530	22.860	21.728	3,030,634
2021-11-25	23.480	23.600	22.750	22.800	21.671	4,577,889
2021-11-24	23.710	24.090	23.000	23.500	22.336	4,760,434
2021-11-23	23.900	24.540	23.750	23.810	22.631	5,266,873
2021-11-22	23.650	24.570	23.600	24.150	22.954	8,540,596
2021-11-19	23.100	24.190	22.630	24.090	22.897	8,690,361
2021-11-18	23.220	23.560	22.920	23.070	21.927	5,792,847
2021-11-17	22.510	23.560	21.900	23.400	22.241	9,892,341
2021-11-16	23.150	23.770	22.360	22.410	21.300	7,362,334
2021-11-15	22.800	24.100	22.600	23.210	22.060	10,816,158
2021-11-12	22.300	23.150	22.210	22.550	21.433	8,015,454
2021-11-11	23.800	23.960	22.000	22.120	21.024	14,192,923
2021-11-10	24.840	25.080	23.700	23.880	22.697	11,071,499

← NewerPage 20 of 21 · 1,219 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.