Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	59.050	59.890	57.640	58.690	41.720	2,258,892
2023-05-04	60.280	61.000	58.510	59.890	42.573	2,429,600
2023-04-28	60.220	61.220	58.380	59.000	41.940	1,969,614
2023-04-27	60.350	60.600	58.410	60.150	42.758	1,855,957
2023-04-26	56.860	60.300	56.860	59.650	42.402	3,343,121
2023-04-25	59.190	60.180	56.400	57.110	40.597	2,475,576
2023-04-24	59.590	60.590	58.060	59.190	42.075	2,690,866
2023-04-21	62.000	63.490	60.190	60.200	42.793	3,198,130
2023-04-20	63.200	63.740	62.000	62.090	44.137	1,442,595
2023-04-19	65.090	65.500	63.200	63.550	45.175	1,687,492
2023-04-18	66.000	66.730	64.500	65.340	46.447	1,581,999
2023-04-17	66.190	68.800	65.380	66.200	47.059	1,989,326
2023-04-14	64.960	67.500	64.220	66.560	47.314	2,201,023
2023-04-13	65.350	65.350	63.510	64.800	46.063	1,593,773
2023-04-12	69.770	69.770	64.710	65.500	46.561	3,410,100
2023-04-11	69.090	71.070	67.800	70.000	49.760	5,506,138
2023-04-10	62.850	67.010	62.820	66.730	47.435	2,345,575
2023-04-07	62.500	64.500	62.310	63.490	45.132	1,938,582
2023-04-06	64.000	64.900	62.650	62.830	44.663	2,527,211
2023-04-04	67.300	67.300	62.300	65.000	46.205	5,469,031
2023-04-03	69.000	69.230	66.800	66.990	47.620	2,036,620
2023-03-31	68.860	69.240	67.600	69.010	49.056	905,893
2023-03-30	68.800	69.250	68.050	68.230	48.502	576,921
2023-03-29	68.570	68.910	67.510	68.840	48.935	1,095,367
2023-03-28	68.100	68.600	67.510	68.140	48.438	817,118
2023-03-27	69.890	70.500	67.670	68.050	48.374	1,800,827
2023-03-24	69.590	71.400	69.000	69.610	49.483	1,526,449
2023-03-23	70.000	71.350	69.300	69.590	49.468	1,447,321
2023-03-22	68.490	71.400	68.120	69.820	49.632	1,959,442
2023-03-21	66.880	68.620	66.160	68.490	48.686	1,172,480
2023-03-20	66.190	67.500	65.010	66.590	47.336	1,086,073
2023-03-17	67.080	67.600	66.320	66.500	47.272	1,622,218
2023-03-16	68.900	69.600	66.240	67.000	47.627	1,600,644
2023-03-15	69.490	70.380	68.500	68.900	48.978	1,117,901
2023-03-14	70.900	71.000	68.880	69.100	49.120	851,761
2023-03-13	69.100	70.880	69.100	70.800	50.328	1,141,561
2023-03-10	70.800	71.460	69.880	69.990	49.753	950,874
2023-03-09	71.920	72.800	71.120	71.480	50.812	1,438,891
2023-03-08	70.400	71.970	69.670	71.880	51.096	1,192,700
2023-03-07	73.140	73.150	70.400	70.400	50.044	1,383,032
2023-03-06	72.420	74.100	70.480	73.180	52.020	2,668,216
2023-03-03	73.520	73.940	72.200	72.850	51.786	1,137,920
2023-03-02	73.600	74.180	72.910	73.300	52.106	1,128,113
2023-03-01	74.130	74.470	73.310	74.280	52.802	1,823,528
2023-02-28	76.510	76.980	73.700	74.470	52.937	2,460,824
2023-02-27	76.550	77.770	76.500	76.500	54.380	688,322
2023-02-24	77.750	77.890	76.500	77.490	55.084	1,037,212
2023-02-23	77.570	78.180	77.200	77.750	55.269	1,339,166
2023-02-22	78.380	78.510	77.010	77.430	55.041	1,261,548
2023-02-21	79.000	79.300	77.690	78.530	55.823	1,198,688
2023-02-20	80.000	80.290	78.470	78.990	56.150	1,356,309
2023-02-17	81.900	82.530	80.110	80.270	57.060	834,611
2023-02-16	84.690	85.270	81.500	81.790	58.141	1,415,281
2023-02-15	86.430	86.500	84.510	85.270	60.614	1,170,485
2023-02-14	87.740	89.500	83.580	86.030	61.155	4,042,592
2023-02-13	82.500	87.370	80.500	87.370	62.107	2,764,488
2023-02-10	79.500	80.880	79.000	79.430	56.463	1,225,200
2023-02-09	79.500	80.190	78.250	79.560	56.556	1,526,281
2023-02-08	81.530	81.530	78.760	79.500	56.513	1,745,992
2023-02-07	81.530	82.490	79.600	81.540	57.963	1,579,382

← NewerPage 15 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.