Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	76.330	83.360	76.260	80.090	56.932	4,345,314
2022-11-03	73.290	78.150	71.250	76.820	54.608	3,066,913
2022-11-02	73.370	73.960	71.090	72.560	51.580	2,325,892
2022-11-01	68.680	74.180	67.500	73.800	52.461	3,078,743
2022-10-31	69.710	72.000	68.080	68.990	49.042	2,773,824
2022-10-28	76.460	76.460	69.200	71.000	50.471	4,080,599
2022-10-27	75.500	78.000	74.800	76.440	54.338	2,542,402
2022-10-26	74.470	78.000	74.000	75.320	53.541	1,758,622
2022-10-25	75.980	75.980	71.770	74.720	53.115	2,161,884
2022-10-24	77.470	77.470	74.200	75.000	53.314	2,274,358
2022-10-21	80.000	80.550	75.510	77.310	54.956	3,572,803
2022-10-20	74.500	74.500	70.410	73.320	52.120	2,314,708
2022-10-19	71.800	76.380	71.500	73.550	52.283	3,128,874
2022-10-18	75.000	77.990	72.360	72.810	51.757	4,012,817
2022-10-17	77.400	77.400	69.010	75.000	53.314	8,441,167
2022-10-14	69.570	70.460	69.220	70.460	50.087	1,870,297
2022-10-13	63.000	67.520	62.680	64.050	45.530	3,680,438
2022-10-12	61.960	63.850	59.380	63.060	44.826	3,013,898
2022-10-11	59.420	62.760	57.700	61.570	43.767	3,593,603
2022-10-10	60.600	62.840	58.000	58.850	41.834	3,084,812
2022-09-30	63.640	63.640	60.560	60.560	43.049	1,526,557
2022-09-29	64.180	64.760	62.900	63.080	44.841	1,062,041
2022-09-28	66.260	67.500	63.300	63.600	45.210	1,562,542
2022-09-27	68.640	68.810	65.930	66.760	47.457	1,611,822
2022-09-26	65.570	68.470	63.010	67.830	48.217	2,900,383
2022-09-23	69.300	69.530	64.880	65.580	46.618	2,596,191
2022-09-22	68.580	71.990	66.600	68.950	49.013	2,974,194
2022-09-21	70.980	71.480	67.000	68.580	48.750	3,474,616
2022-09-20	72.170	74.740	70.500	71.650	50.933	2,601,457
2022-09-19	74.010	74.710	70.000	71.520	50.840	2,774,758
2022-09-16	77.200	77.380	73.700	73.700	52.390	2,098,442
2022-09-15	81.200	81.200	74.390	76.610	54.458	2,995,804
2022-09-14	80.000	81.240	78.670	80.500	57.224	2,057,564
2022-09-13	81.370	82.500	79.500	81.250	57.757	2,240,842
2022-09-09	87.000	87.800	80.200	81.890	58.212	4,055,636
2022-09-08	87.200	89.000	83.800	85.000	60.423	2,566,436
2022-09-07	81.200	87.000	81.050	86.320	61.361	2,714,874
2022-09-06	80.730	83.900	79.500	82.420	58.589	2,761,430
2022-09-05	81.000	82.870	78.800	80.670	57.345	3,254,211
2022-09-02	80.130	86.790	80.130	82.250	58.468	4,612,865
2022-09-01	78.240	80.480	78.240	78.900	56.086	1,694,562
2022-08-31	82.270	82.270	77.130	78.000	55.447	2,692,763
2022-08-30	83.620	84.850	80.560	81.670	58.055	1,905,962
2022-08-29	83.020	85.060	81.350	83.620	59.442	1,922,902
2022-08-26	85.910	87.190	83.210	83.730	59.520	2,416,990
2022-08-25	89.630	90.640	83.660	85.660	60.892	2,697,861
2022-08-24	93.390	94.800	87.410	89.660	63.735	2,980,303
2022-08-23	91.040	95.470	90.120	94.080	66.877	2,577,436
2022-08-22	94.800	97.000	89.980	92.280	65.598	4,180,852
2022-08-19	96.980	99.500	94.020	94.800	67.389	2,883,723
2022-08-18	94.360	100.000	93.980	96.330	68.477	1,988,870
2022-08-17	96.840	97.440	94.000	94.610	67.254	1,899,383
2022-08-16	96.690	100.64	95.000	96.940	68.910	4,546,233
2022-08-15	87.720	95.730	86.970	95.730	68.050	3,527,452
2022-08-12	90.650	91.200	86.650	87.030	61.866	2,014,742
2022-08-11	91.000	92.270	86.990	89.890	63.899	3,908,804
2022-08-10	94.000	94.000	89.500	90.150	64.083	2,467,396
2022-08-09	90.000	94.880	90.000	93.700	66.607	4,832,095
2022-08-08	79.900	87.840	78.110	87.840	62.441	2,514,822
2022-08-05	79.340	83.400	78.000	79.850	56.762	3,235,834

← NewerPage 17 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.