Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	83.880	85.000	81.400	82.120	58.375	1,930,032
2023-02-03	85.700	85.700	84.060	84.560	60.110	547,982
2023-02-02	87.500	89.110	85.000	85.800	60.991	1,398,470
2023-02-01	85.380	88.180	83.610	87.700	62.342	1,138,091
2023-01-31	86.260	87.650	83.700	85.330	60.657	1,343,751
2023-01-30	86.110	89.890	86.110	87.350	62.093	743,378
2023-01-20	83.690	86.290	83.620	85.620	60.863	979,080
2023-01-19	86.880	87.010	83.000	84.700	60.209	1,610,147
2023-01-18	88.180	88.180	85.980	86.280	61.332	523,083
2023-01-17	86.440	87.580	86.020	87.250	62.022	630,544
2023-01-16	90.000	90.230	86.200	86.590	61.553	2,039,143
2023-01-13	89.320	90.980	88.660	90.250	64.155	769,428
2023-01-12	88.960	90.850	87.860	90.040	64.005	843,351
2023-01-11	88.800	89.890	88.010	88.480	62.896	829,751
2023-01-10	87.150	89.720	86.800	89.020	63.280	1,008,785
2023-01-09	88.310	90.400	87.040	88.300	62.768	789,041
2023-01-06	88.860	90.120	87.650	88.310	62.775	1,146,591
2023-01-05	86.500	90.660	85.150	88.860	63.166	1,816,103
2023-01-04	87.360	90.820	85.980	86.500	61.489	1,502,754
2023-01-03	87.760	87.920	85.460	86.860	61.745	876,562
2022-12-30	85.810	88.400	83.800	87.760	62.385	1,542,662
2022-12-29	83.200	86.220	81.460	85.810	60.998	1,440,452
2022-12-28	85.120	85.300	81.790	83.120	59.086	924,841
2022-12-27	83.900	86.360	83.800	84.720	60.224	1,513,662
2022-12-26	80.180	85.810	79.990	83.690	59.491	1,262,595
2022-12-23	80.000	80.750	78.500	79.680	56.641	894,461
2022-12-22	84.890	85.100	81.230	81.980	58.276	651,573
2022-12-21	82.850	84.920	81.010	84.360	59.968	1,291,249
2022-12-20	84.000	85.290	82.510	82.860	58.901	728,691
2022-12-19	84.000	86.680	83.730	84.380	59.982	805,347
2022-12-16	85.430	85.430	83.510	84.320	59.939	842,931
2022-12-15	85.110	86.700	84.030	85.430	60.728	1,139,885
2022-12-14	83.560	85.280	83.320	85.120	60.508	715,854
2022-12-13	85.290	85.790	82.880	84.550	60.103	672,390
2022-12-12	86.000	87.310	82.210	84.860	60.323	2,072,668
2022-12-09	86.880	88.130	84.280	86.600	61.560	2,666,126
2022-12-08	84.100	88.000	83.380	87.000	61.844	3,038,143
2022-12-07	80.980	85.660	80.060	84.080	59.769	2,176,722
2022-12-06	79.900	82.300	76.800	81.760	58.119	3,246,701
2022-12-05	83.330	85.340	79.180	79.900	56.797	2,270,458
2022-12-02	81.180	84.880	79.850	83.330	59.235	2,096,743
2022-12-01	77.800	81.500	77.800	81.280	57.778	1,757,422
2022-11-30	78.280	80.690	76.080	78.000	55.447	1,141,838
2022-11-29	76.900	79.780	76.900	78.940	56.115	1,814,606
2022-11-28	74.310	76.500	73.540	76.200	54.167	1,174,177
2022-11-25	76.300	78.380	74.730	76.810	54.601	1,014,500
2022-11-24	76.790	78.480	75.780	76.950	54.700	872,789
2022-11-23	76.100	77.780	74.390	76.790	54.586	1,185,818
2022-11-22	78.200	78.220	75.330	76.100	54.096	796,581
2022-11-21	75.230	78.600	74.260	78.230	55.610	1,700,638
2022-11-18	74.090	77.440	73.600	76.000	54.025	1,878,203
2022-11-17	75.800	75.980	73.100	74.250	52.781	1,846,066
2022-11-16	77.900	78.200	75.800	76.330	54.259	1,024,661
2022-11-15	77.650	78.600	75.110	78.600	55.873	1,849,820
2022-11-14	79.390	79.770	75.380	77.000	54.736	1,603,842
2022-11-11	80.000	80.860	78.180	79.770	56.705	1,601,910
2022-11-10	81.780	82.100	77.600	77.950	55.411	2,048,832
2022-11-09	84.000	84.000	81.000	81.710	58.084	1,030,541
2022-11-08	84.920	86.140	81.770	83.000	59.001	2,678,600
2022-11-07	84.150	85.810	82.280	84.920	60.366	3,911,286

← NewerPage 16 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.