Delixi Xinjiang Transp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.100 | 12.430 | 12.090 | 12.390 | 12.331 | 5,529,468 |
| 2024-07-25 | 12.050 | 12.460 | 12.010 | 12.190 | 12.131 | 6,731,421 |
| 2024-07-24 | 12.300 | 12.480 | 11.970 | 12.100 | 12.042 | 6,872,660 |
| 2024-07-23 | 12.630 | 12.770 | 12.310 | 12.350 | 12.291 | 5,864,760 |
| 2024-07-22 | 12.800 | 12.920 | 12.580 | 12.630 | 12.569 | 7,973,630 |
| 2024-07-19 | 12.160 | 13.440 | 12.060 | 12.800 | 12.739 | 14,414,290 |
| 2024-07-18 | 12.200 | 12.250 | 11.900 | 12.220 | 12.161 | 8,931,400 |
| 2024-07-17 | 12.390 | 12.720 | 12.220 | 12.470 | 12.410 | 9,317,370 |
| 2024-07-16 | 12.500 | 12.680 | 12.120 | 12.400 | 12.340 | 9,582,201 |
| 2024-07-15 | 13.000 | 13.520 | 12.220 | 12.330 | 12.271 | 19,088,631 |
| 2024-07-12 | 11.780 | 12.950 | 11.770 | 12.950 | 12.888 | 13,418,700 |
| 2024-07-11 | 11.050 | 11.770 | 10.900 | 11.770 | 11.713 | 6,797,460 |
| 2024-07-10 | 10.640 | 11.100 | 10.520 | 10.700 | 10.649 | 5,340,998 |
| 2024-07-09 | 10.760 | 10.780 | 10.320 | 10.620 | 10.569 | 3,672,081 |
| 2024-07-08 | 10.990 | 10.990 | 10.690 | 10.720 | 10.669 | 3,061,220 |
| 2024-07-05 | 10.920 | 11.070 | 10.690 | 11.020 | 10.967 | 3,098,162 |
| 2024-07-04 | 11.370 | 11.420 | 10.910 | 10.920 | 10.868 | 3,470,440 |
| 2024-07-03 | 11.390 | 11.570 | 11.280 | 11.360 | 11.305 | 2,767,100 |
| 2024-07-02 | 11.280 | 11.550 | 11.200 | 11.390 | 11.335 | 3,134,502 |
| 2024-07-01 | 11.480 | 11.600 | 11.110 | 11.360 | 11.305 | 3,638,500 |
| 2024-06-28 | 11.350 | 11.690 | 11.350 | 11.430 | 11.375 | 3,983,160 |
| 2024-06-27 | 11.460 | 11.670 | 11.330 | 11.410 | 11.355 | 5,433,400 |
| 2024-06-26 | 10.900 | 11.700 | 10.720 | 11.560 | 11.505 | 8,224,740 |
| 2024-06-25 | 10.840 | 11.000 | 10.680 | 10.900 | 10.848 | 4,451,920 |
| 2024-06-24 | 11.240 | 11.240 | 10.760 | 10.850 | 10.798 | 5,648,620 |
| 2024-06-21 | 11.550 | 11.560 | 11.220 | 11.300 | 11.246 | 4,306,900 |
| 2024-06-20 | 12.200 | 12.220 | 11.530 | 11.550 | 11.495 | 6,665,160 |
| 2024-06-19 | 12.620 | 12.650 | 12.180 | 12.200 | 12.141 | 4,382,742 |
| 2024-06-18 | 12.800 | 12.860 | 12.550 | 12.620 | 12.559 | 4,802,240 |
| 2024-06-17 | 13.060 | 13.060 | 12.740 | 12.790 | 12.729 | 3,712,337 |
| 2024-06-14 | 13.100 | 13.170 | 12.880 | 13.030 | 12.967 | 3,885,695 |
| 2024-06-13 | 13.250 | 13.430 | 13.090 | 13.180 | 13.117 | 3,552,128 |
| 2024-06-12 | 12.950 | 13.370 | 12.940 | 13.260 | 13.196 | 4,332,117 |
| 2024-06-11 | 12.800 | 12.990 | 12.530 | 12.980 | 12.918 | 4,420,720 |
| 2024-06-07 | 12.560 | 12.920 | 12.490 | 12.800 | 12.739 | 5,618,707 |
| 2024-06-06 | 13.350 | 13.500 | 12.370 | 12.460 | 12.400 | 8,720,528 |
| 2024-06-05 | 13.690 | 13.750 | 13.410 | 13.410 | 13.346 | 4,047,877 |
| 2024-06-04 | 14.040 | 14.110 | 13.530 | 13.730 | 13.664 | 5,804,404 |
| 2024-06-03 | 14.530 | 14.540 | 14.020 | 14.130 | 14.062 | 4,392,287 |
| 2024-05-31 | 14.740 | 14.750 | 14.490 | 14.530 | 14.460 | 3,197,180 |
| 2024-05-30 | 14.920 | 14.960 | 14.660 | 14.670 | 14.600 | 2,944,882 |
| 2024-05-29 | 14.980 | 15.250 | 14.770 | 14.890 | 14.819 | 4,543,727 |
| 2024-05-28 | 15.060 | 15.100 | 14.640 | 14.650 | 14.580 | 3,774,007 |
| 2024-05-27 | 15.110 | 15.200 | 14.640 | 15.100 | 15.027 | 4,904,081 |
| 2024-05-24 | 15.390 | 15.570 | 15.150 | 15.150 | 15.077 | 3,797,136 |
| 2024-05-23 | 16.100 | 16.100 | 15.460 | 15.500 | 15.426 | 5,639,640 |
| 2024-05-22 | 15.900 | 16.190 | 15.770 | 16.140 | 16.062 | 4,632,280 |
| 2024-05-21 | 16.360 | 16.360 | 15.870 | 15.870 | 15.794 | 4,828,181 |
| 2024-05-20 | 16.090 | 16.650 | 16.000 | 16.360 | 16.281 | 7,266,656 |
| 2024-05-17 | 15.970 | 15.970 | 15.430 | 15.850 | 15.774 | 6,068,120 |
| 2024-05-16 | 16.260 | 16.380 | 15.910 | 15.940 | 15.863 | 4,651,868 |
| 2024-05-15 | 16.410 | 16.540 | 16.250 | 16.260 | 16.182 | 2,994,618 |
| 2024-05-14 | 16.340 | 16.520 | 16.200 | 16.360 | 16.281 | 3,912,502 |
| 2024-05-13 | 16.790 | 16.790 | 16.200 | 16.340 | 16.262 | 5,752,340 |
| 2024-05-10 | 17.450 | 17.480 | 16.760 | 16.880 | 16.799 | 7,212,337 |
| 2024-05-09 | 16.880 | 17.500 | 16.750 | 17.360 | 17.277 | 9,575,542 |
| 2024-05-08 | 17.120 | 17.190 | 16.650 | 16.700 | 16.620 | 5,952,492 |
| 2024-05-07 | 17.370 | 17.390 | 17.070 | 17.190 | 17.107 | 5,317,060 |
| 2024-05-06 | 17.200 | 17.390 | 16.990 | 17.050 | 16.968 | 6,025,582 |
| 2024-04-30 | 17.580 | 17.720 | 16.810 | 16.960 | 16.879 | 8,914,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0430 CNY |
| 2025-07-08 | 0.0560 CNY |
| 2019-07-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.