Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.020	21.900	20.720	20.740	20.640	9,231,524
2023-10-31	21.040	21.130	20.380	20.510	20.412	5,230,541
2023-10-30	21.260	21.260	20.440	21.060	20.959	7,613,060
2023-10-27	20.510	21.420	20.210	21.370	21.267	6,474,580
2023-10-26	20.720	20.800	20.130	20.650	20.551	4,189,270
2023-10-25	21.100	21.550	20.850	20.850	20.750	3,619,980
2023-10-24	20.790	21.170	20.640	20.910	20.810	3,489,720
2023-10-23	21.540	21.650	20.500	20.650	20.551	4,018,544
2023-10-20	21.040	22.030	21.020	21.540	21.437	5,166,960
2023-10-19	21.400	21.580	21.110	21.160	21.058	3,500,457
2023-10-18	21.820	21.870	21.370	21.550	21.447	3,476,922
2023-10-17	21.920	22.500	21.780	21.980	21.874	4,263,497
2023-10-16	22.470	22.470	21.570	21.940	21.835	5,491,528
2023-10-13	23.000	23.370	22.320	22.520	22.412	6,176,387
2023-10-12	22.950	23.450	22.610	23.190	23.079	6,786,204
2023-10-11	22.690	23.230	22.300	22.760	22.651	5,622,660
2023-10-10	22.720	23.480	22.490	22.490	22.382	5,876,980
2023-10-09	23.670	23.730	22.580	22.690	22.581	6,890,520
2023-09-28	23.240	24.240	23.240	23.640	23.526	6,107,560
2023-09-27	22.700	23.880	22.690	23.330	23.218	6,500,750
2023-09-26	22.990	23.280	22.650	22.680	22.571	3,523,300
2023-09-25	23.330	23.550	22.530	23.000	22.890	3,481,720
2023-09-22	22.500	23.360	22.410	23.330	23.218	4,332,680
2023-09-21	22.900	23.080	22.480	22.560	22.452	3,307,680
2023-09-20	23.470	23.750	22.920	22.980	22.870	3,881,220
2023-09-19	24.050	24.290	23.440	23.500	23.387	3,436,292
2023-09-18	23.530	24.750	23.380	24.130	24.014	4,575,760
2023-09-15	23.440	23.990	23.110	23.530	23.417	3,327,549
2023-09-14	23.850	24.000	23.240	23.450	23.337	3,111,890
2023-09-13	24.300	24.550	23.680	23.930	23.815	2,826,464
2023-09-12	24.700	24.780	24.260	24.470	24.352	2,154,800
2023-09-11	24.180	24.620	23.830	24.520	24.402	2,870,546
2023-09-08	24.120	24.580	24.120	24.180	24.064	2,193,995
2023-09-07	25.190	25.190	24.250	24.260	24.143	3,558,933
2023-09-06	24.900	25.260	24.780	25.200	25.079	2,603,860
2023-09-05	24.910	25.330	24.680	25.020	24.900	3,718,502
2023-09-04	24.580	25.010	24.370	25.010	24.890	3,999,824
2023-09-01	24.450	24.660	24.200	24.400	24.283	2,468,200
2023-08-31	24.740	24.800	24.320	24.450	24.333	2,561,660
2023-08-30	24.880	25.350	24.570	24.720	24.601	3,911,120
2023-08-29	23.830	24.960	23.610	24.850	24.731	6,459,342
2023-08-28	24.660	24.660	23.530	23.810	23.696	5,255,243
2023-08-25	23.580	23.930	23.230	23.440	23.327	2,925,075
2023-08-24	23.900	24.320	23.690	23.800	23.686	3,286,966
2023-08-23	24.700	24.700	23.800	23.800	23.686	3,052,900
2023-08-22	24.880	24.880	24.030	24.690	24.571	3,694,022
2023-08-21	25.030	25.200	24.630	24.630	24.512	3,074,168
2023-08-18	25.600	25.760	24.880	24.880	24.761	3,934,856
2023-08-17	25.630	25.880	25.350	25.610	25.487	4,252,020
2023-08-16	26.000	26.470	25.530	25.610	25.487	3,594,780
2023-08-15	26.650	26.950	25.970	26.090	25.965	4,203,460
2023-08-14	26.950	26.950	26.170	26.690	26.562	4,877,568
2023-08-11	27.780	27.890	27.010	27.030	26.900	3,314,583
2023-08-10	27.600	28.340	27.360	27.800	27.666	3,827,558
2023-08-09	27.780	28.010	27.400	27.600	27.467	3,233,459
2023-08-08	28.650	28.650	27.600	27.870	27.736	4,655,494
2023-08-07	29.750	29.800	28.200	28.280	28.144	8,298,065
2023-08-04	29.000	29.940	28.870	29.760	29.617	5,369,337
2023-08-03	28.740	29.310	28.600	28.850	28.711	3,308,400
2023-08-02	29.070	29.200	28.660	28.930	28.791	2,804,469

← NewerPage 13 of 21 · 1,211 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.