Delixi Xinjiang Transp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.650	18.990	17.840	18.890	18.799	12,848,050
2024-01-24	19.540	19.640	17.930	18.720	18.630	16,591,699
2024-01-23	18.890	20.060	18.360	19.290	19.197	14,884,560
2024-01-22	19.700	20.630	19.200	19.200	19.108	17,640,820
2024-01-19	23.200	23.240	21.330	21.330	21.228	22,622,279
2024-01-18	21.840	23.780	21.450	23.700	23.586	30,452,160
2024-01-17	21.750	23.800	21.380	22.730	22.621	33,947,312
2024-01-16	21.480	21.990	20.900	21.640	21.536	16,253,870
2024-01-15	21.360	22.520	21.360	21.500	21.397	17,512,381
2024-01-12	22.400	23.080	21.720	21.940	21.835	28,599,529
2024-01-11	23.880	24.680	21.900	22.650	22.541	42,106,500
2024-01-10	21.880	22.960	21.190	22.960	22.850	26,421,789
2024-01-09	19.340	20.870	19.230	20.870	20.770	9,297,897
2024-01-08	18.900	19.470	18.850	18.970	18.879	6,394,880
2024-01-05	19.640	19.950	18.940	19.050	18.959	6,514,754
2024-01-04	19.800	19.850	19.260	19.420	19.327	6,689,640
2024-01-03	19.900	20.300	19.640	19.810	19.715	8,665,442
2024-01-02	20.000	20.430	19.880	19.970	19.874	12,624,440
2023-12-29	19.940	20.650	19.600	20.300	20.203	23,595,670
2023-12-28	17.310	19.120	17.260	19.120	19.028	14,367,680
2023-12-27	17.640	17.710	17.250	17.380	17.297	4,924,724
2023-12-26	17.500	17.660	17.330	17.620	17.535	3,842,650
2023-12-25	17.730	17.770	17.440	17.550	17.466	4,461,448
2023-12-22	17.090	17.980	16.930	17.690	17.605	10,076,100
2023-12-21	16.500	17.300	16.450	17.260	17.177	7,050,927
2023-12-20	16.950	16.990	16.650	16.650	16.570	2,867,900
2023-12-19	16.730	16.990	16.640	16.880	16.799	3,626,700
2023-12-18	17.200	17.270	16.730	16.770	16.689	4,437,409
2023-12-15	17.080	17.450	17.080	17.210	17.127	5,072,943
2023-12-14	17.220	17.580	16.970	17.040	16.958	5,018,953
2023-12-13	17.560	17.650	17.130	17.150	17.068	5,862,210
2023-12-12	17.860	17.860	17.480	17.650	17.565	5,555,629
2023-12-11	18.030	18.100	17.710	17.830	17.744	6,111,874
2023-12-08	18.550	18.670	18.070	18.100	18.013	4,866,864
2023-12-07	18.800	18.870	18.350	18.500	18.411	4,969,490
2023-12-06	18.560	19.200	18.420	18.880	18.789	6,315,874
2023-12-05	18.850	19.160	18.560	18.560	18.471	5,538,790
2023-12-04	18.690	19.050	18.620	18.930	18.839	4,750,897
2023-12-01	18.690	18.730	18.340	18.720	18.630	4,828,749
2023-11-30	18.910	19.040	18.630	18.720	18.630	4,603,352
2023-11-29	19.390	19.440	18.950	18.960	18.869	5,149,400
2023-11-28	19.360	19.580	19.170	19.360	19.267	5,095,438
2023-11-27	20.150	20.160	19.200	19.380	19.287	8,009,360
2023-11-24	20.880	20.880	20.160	20.190	20.093	7,027,058
2023-11-23	20.790	20.980	20.700	20.880	20.780	4,969,400
2023-11-22	21.800	21.830	20.800	20.800	20.700	8,912,349
2023-11-21	22.230	22.370	21.860	21.920	21.815	6,508,900
2023-11-20	22.200	22.280	21.780	22.230	22.123	7,051,630
2023-11-17	22.150	22.270	21.910	22.170	22.064	6,652,053
2023-11-16	22.900	22.900	22.220	22.240	22.133	8,699,280
2023-11-15	23.160	23.280	22.770	22.840	22.730	12,583,880
2023-11-14	24.000	24.000	22.560	22.930	22.820	21,716,971
2023-11-13	23.070	24.350	22.710	24.020	23.905	19,971,971
2023-11-10	21.810	23.320	21.550	22.800	22.690	11,259,240
2023-11-09	21.750	22.240	21.750	21.980	21.874	4,447,321
2023-11-08	22.020	22.260	21.620	21.850	21.745	4,073,055
2023-11-07	22.000	22.030	21.550	21.810	21.705	4,536,480
2023-11-06	21.170	22.260	21.170	21.940	21.835	8,746,530
2023-11-03	20.230	21.170	20.210	21.150	21.048	9,357,682
2023-11-02	20.680	21.310	20.210	20.210	20.113	5,977,203

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.