Delixi Xinjiang Transp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.580 | 17.720 | 16.810 | 16.960 | 16.879 | 8,914,263 |
| 2024-04-29 | 17.340 | 17.770 | 17.340 | 17.590 | 17.506 | 8,205,820 |
| 2024-04-26 | 17.150 | 17.380 | 16.900 | 17.260 | 17.177 | 8,490,205 |
| 2024-04-25 | 16.600 | 17.440 | 16.600 | 17.300 | 17.217 | 9,642,484 |
| 2024-04-24 | 16.190 | 16.850 | 16.130 | 16.800 | 16.719 | 7,352,660 |
| 2024-04-23 | 16.110 | 16.400 | 16.110 | 16.290 | 16.212 | 5,545,764 |
| 2024-04-22 | 16.100 | 16.550 | 15.630 | 16.060 | 15.983 | 7,755,518 |
| 2024-04-19 | 16.900 | 16.900 | 16.200 | 16.340 | 16.262 | 8,187,938 |
| 2024-04-18 | 17.350 | 17.360 | 16.650 | 16.850 | 16.769 | 10,473,100 |
| 2024-04-17 | 16.880 | 17.600 | 16.700 | 17.490 | 17.406 | 13,010,070 |
| 2024-04-16 | 17.690 | 17.810 | 16.330 | 16.390 | 16.311 | 12,390,140 |
| 2024-04-15 | 18.900 | 19.200 | 17.400 | 17.780 | 17.695 | 16,429,420 |
| 2024-04-12 | 20.670 | 20.950 | 19.000 | 19.070 | 18.978 | 20,038,600 |
| 2024-04-11 | 21.500 | 21.890 | 20.450 | 20.670 | 20.571 | 21,132,189 |
| 2024-04-10 | 22.710 | 23.670 | 22.710 | 22.710 | 22.601 | 20,746,471 |
| 2024-04-09 | 24.850 | 26.950 | 24.500 | 25.230 | 25.109 | 31,518,529 |
| 2024-04-08 | 22.720 | 25.420 | 22.410 | 25.420 | 25.298 | 30,001,660 |
| 2024-04-03 | 23.430 | 24.220 | 23.080 | 23.110 | 22.999 | 15,302,650 |
| 2024-04-02 | 23.340 | 24.120 | 23.050 | 23.600 | 23.487 | 19,798,381 |
| 2024-04-01 | 22.680 | 23.970 | 22.350 | 23.630 | 23.517 | 30,238,660 |
| 2024-03-29 | 21.000 | 23.170 | 20.880 | 22.600 | 22.491 | 32,959,871 |
| 2024-03-28 | 20.810 | 21.540 | 20.620 | 21.060 | 20.959 | 9,173,462 |
| 2024-03-27 | 22.290 | 22.500 | 20.900 | 20.940 | 20.839 | 14,562,440 |
| 2024-03-26 | 21.380 | 22.870 | 21.300 | 22.580 | 22.472 | 22,186,770 |
| 2024-03-25 | 20.850 | 22.210 | 20.850 | 21.400 | 21.297 | 9,541,942 |
| 2024-03-22 | 21.990 | 21.990 | 20.960 | 21.450 | 21.347 | 12,575,060 |
| 2024-03-21 | 21.700 | 22.170 | 21.410 | 22.170 | 22.064 | 12,571,630 |
| 2024-03-20 | 21.640 | 21.970 | 21.460 | 21.740 | 21.636 | 8,889,328 |
| 2024-03-19 | 22.250 | 22.500 | 21.630 | 21.640 | 21.536 | 13,466,580 |
| 2024-03-18 | 21.490 | 22.800 | 21.490 | 22.290 | 22.183 | 16,284,530 |
| 2024-03-15 | 21.380 | 21.470 | 21.070 | 21.380 | 21.277 | 9,172,191 |
| 2024-03-14 | 21.980 | 21.980 | 21.020 | 21.520 | 21.417 | 15,964,040 |
| 2024-03-13 | 21.430 | 22.880 | 21.310 | 22.160 | 22.054 | 22,754,609 |
| 2024-03-12 | 21.160 | 22.480 | 21.060 | 21.480 | 21.377 | 29,312,100 |
| 2024-03-11 | 19.010 | 21.010 | 19.000 | 21.010 | 20.909 | 15,853,080 |
| 2024-03-08 | 18.440 | 19.150 | 18.210 | 19.100 | 19.008 | 10,249,950 |
| 2024-03-07 | 19.300 | 19.500 | 18.450 | 18.460 | 18.371 | 9,508,062 |
| 2024-03-06 | 18.800 | 19.640 | 18.680 | 19.370 | 19.277 | 9,740,958 |
| 2024-03-05 | 19.300 | 19.370 | 18.850 | 18.900 | 18.809 | 9,034,193 |
| 2024-03-04 | 19.860 | 20.360 | 19.440 | 19.670 | 19.576 | 10,663,940 |
| 2024-03-01 | 19.950 | 20.200 | 19.640 | 19.950 | 19.854 | 12,036,640 |
| 2024-02-29 | 18.430 | 20.010 | 18.390 | 19.750 | 19.655 | 14,858,220 |
| 2024-02-28 | 20.680 | 21.570 | 18.890 | 18.890 | 18.799 | 21,724,561 |
| 2024-02-27 | 19.350 | 21.170 | 19.120 | 20.990 | 20.889 | 18,013,039 |
| 2024-02-26 | 19.250 | 20.070 | 18.900 | 19.630 | 19.536 | 16,333,240 |
| 2024-02-23 | 18.690 | 19.370 | 18.580 | 19.240 | 19.148 | 15,241,770 |
| 2024-02-22 | 18.300 | 18.780 | 18.090 | 18.660 | 18.570 | 13,738,810 |
| 2024-02-21 | 18.460 | 19.340 | 18.310 | 18.360 | 18.272 | 18,472,949 |
| 2024-02-20 | 18.150 | 18.740 | 17.710 | 18.510 | 18.421 | 15,297,720 |
| 2024-02-19 | 17.600 | 18.550 | 17.500 | 18.420 | 18.332 | 18,189,900 |
| 2024-02-08 | 16.990 | 18.100 | 16.900 | 17.900 | 17.814 | 17,401,961 |
| 2024-02-07 | 17.360 | 18.150 | 16.720 | 17.200 | 17.117 | 22,594,289 |
| 2024-02-06 | 17.760 | 19.860 | 16.560 | 18.390 | 18.302 | 33,919,000 |
| 2024-02-05 | 17.200 | 18.400 | 17.020 | 18.400 | 18.312 | 23,676,020 |
| 2024-02-02 | 15.290 | 16.730 | 14.080 | 16.730 | 16.650 | 16,453,340 |
| 2024-02-01 | 15.400 | 16.050 | 14.830 | 15.210 | 15.137 | 10,141,360 |
| 2024-01-31 | 16.810 | 17.240 | 15.340 | 15.440 | 15.366 | 12,819,710 |
| 2024-01-30 | 16.780 | 17.640 | 16.510 | 16.820 | 16.739 | 9,990,251 |
| 2024-01-29 | 18.170 | 18.240 | 16.780 | 16.790 | 16.709 | 11,032,370 |
| 2024-01-26 | 18.680 | 19.070 | 18.190 | 18.270 | 18.182 | 10,112,640 |
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.