Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.590	29.780	28.920	29.060	28.920	3,563,606
2023-07-31	28.900	31.190	28.810	29.640	29.498	8,577,112
2023-07-28	29.310	29.350	28.640	28.750	28.612	6,695,399
2023-07-27	30.220	30.460	29.300	29.500	29.358	2,674,974
2023-07-26	30.720	30.940	30.090	30.250	30.105	1,528,285
2023-07-25	30.050	31.090	30.040	30.850	30.702	2,237,390
2023-07-24	30.310	30.390	29.930	29.990	29.846	1,601,623
2023-07-21	30.610	30.990	30.210	30.340	30.194	1,953,840
2023-07-20	31.430	31.750	30.730	30.760	30.612	2,534,699
2023-07-19	31.760	31.850	30.590	31.190	31.040	4,157,009
2023-07-18	31.800	32.330	31.280	31.760	31.607	2,580,234
2023-07-17	30.390	31.940	29.600	31.590	31.438	5,736,557
2023-07-14	32.590	32.650	31.780	31.840	31.687	2,649,340
2023-07-13	32.810	33.250	32.380	32.650	32.493	2,340,960
2023-07-12	33.600	33.650	32.510	32.650	32.493	2,233,700
2023-07-11	32.540	33.500	32.210	33.380	33.220	2,794,440
2023-07-10	32.240	33.630	32.040	32.520	32.364	2,931,164
2023-07-07	32.710	33.040	32.120	32.240	32.085	2,115,840
2023-07-06	33.150	33.680	32.850	32.990	32.832	2,077,588
2023-07-05	34.000	34.400	33.200	33.250	33.090	2,843,240
2023-07-04	34.010	34.660	33.760	34.400	34.235	2,705,220
2023-07-03	34.540	35.310	33.850	33.940	33.777	3,377,494
2023-06-30	32.850	35.180	32.710	34.540	34.374	5,468,336
2023-06-29	32.050	33.290	32.040	33.020	32.861	3,004,087
2023-06-28	32.740	33.550	32.040	32.360	32.205	3,065,440
2023-06-27	31.740	33.310	31.740	33.000	32.841	3,658,974
2023-06-26	32.190	32.980	31.350	32.000	31.846	5,006,685
2023-06-21	33.200	33.660	32.150	32.190	32.035	2,748,307
2023-06-20	33.800	34.180	33.060	33.200	33.041	5,179,334
2023-06-19	33.510	34.750	33.510	33.960	33.797	5,006,737
2023-06-16	34.470	34.970	33.570	33.670	33.508	4,228,162
2023-06-15	34.170	34.830	33.740	34.530	34.364	6,576,520
2023-06-14	34.680	34.960	33.420	33.590	33.429	4,130,976
2023-06-13	35.000	35.930	33.800	34.810	34.643	5,527,559
2023-06-12	32.660	35.480	31.750	34.410	34.245	8,093,306
2023-06-09	47.330	47.400	44.650	45.880	32.614	6,568,088
2023-06-08	48.900	49.500	46.740	46.840	33.296	3,800,875
2023-06-07	50.500	50.500	48.000	48.340	34.363	4,565,956
2023-06-06	51.160	51.490	49.980	50.500	35.898	2,219,142
2023-06-05	52.600	52.650	50.810	51.100	36.325	2,042,500
2023-06-02	50.260	53.010	50.260	52.600	37.391	2,698,833
2023-06-01	49.540	51.310	48.520	50.670	36.019	3,008,929
2023-05-31	50.380	51.340	49.400	49.540	35.216	2,769,558
2023-05-30	50.540	51.420	48.800	50.210	35.692	4,307,174
2023-05-29	52.200	52.900	50.750	51.220	36.410	4,369,403
2023-05-26	56.600	56.760	51.000	51.180	36.382	6,960,632
2023-05-25	56.560	57.550	56.060	56.650	40.270	1,311,899
2023-05-24	58.030	58.220	56.800	56.840	40.405	1,345,982
2023-05-23	58.190	59.050	57.290	58.030	41.251	1,427,313
2023-05-22	58.310	58.980	57.530	58.350	41.478	1,132,691
2023-05-19	59.340	59.340	58.210	58.300	41.443	1,548,402
2023-05-18	61.210	61.990	59.120	59.490	42.289	1,378,136
2023-05-17	61.600	62.110	60.500	61.160	43.476	730,298
2023-05-16	62.810	62.810	61.000	61.700	43.860	1,371,943
2023-05-15	61.490	63.000	60.780	62.530	44.450	1,653,204
2023-05-12	62.800	62.880	61.000	61.130	43.454	1,556,495
2023-05-11	60.330	63.500	59.520	62.880	44.698	3,224,060
2023-05-10	58.000	61.080	57.260	59.910	42.587	2,512,498
2023-05-09	60.030	60.030	57.700	58.100	41.301	1,859,707
2023-05-08	58.860	62.630	58.240	60.030	42.673	4,334,175

← NewerPage 14 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.