Delixi Xinjiang Transp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 81.000 | 82.000 | 78.300 | 79.240 | 56.328 | 2,273,482 |
| 2022-08-03 | 83.000 | 84.980 | 79.650 | 79.770 | 56.705 | 3,520,023 |
| 2022-08-02 | 82.000 | 85.380 | 81.240 | 82.800 | 58.859 | 2,587,767 |
| 2022-08-01 | 85.000 | 85.490 | 80.850 | 83.480 | 59.342 | 3,321,720 |
| 2022-07-29 | 87.000 | 89.180 | 84.870 | 85.270 | 60.614 | 3,769,784 |
| 2022-07-28 | 88.800 | 91.060 | 86.200 | 86.800 | 61.702 | 3,356,643 |
| 2022-07-27 | 84.710 | 90.000 | 84.710 | 87.800 | 62.413 | 3,403,259 |
| 2022-07-26 | 80.000 | 86.010 | 79.710 | 85.420 | 60.721 | 2,882,327 |
| 2022-07-25 | 81.700 | 82.900 | 79.500 | 79.980 | 56.854 | 1,413,301 |
| 2022-07-22 | 81.540 | 83.500 | 80.000 | 81.300 | 57.792 | 1,575,282 |
| 2022-07-21 | 82.990 | 84.410 | 81.580 | 81.850 | 58.183 | 1,615,322 |
| 2022-07-20 | 82.600 | 86.840 | 82.080 | 83.550 | 59.392 | 1,761,762 |
| 2022-07-19 | 82.000 | 84.500 | 80.080 | 82.600 | 58.716 | 2,906,568 |
| 2022-07-18 | 81.350 | 82.880 | 79.110 | 82.590 | 58.709 | 3,307,657 |
| 2022-07-15 | 84.370 | 84.690 | 81.400 | 81.510 | 57.942 | 2,716,003 |
| 2022-07-14 | 73.500 | 83.010 | 72.000 | 81.200 | 57.721 | 3,925,952 |
| 2022-07-13 | 75.800 | 79.100 | 74.450 | 76.210 | 54.174 | 2,562,731 |
| 2022-07-12 | 72.160 | 76.350 | 72.160 | 75.820 | 53.897 | 4,712,559 |
| 2022-07-11 | 75.300 | 76.990 | 71.770 | 73.000 | 51.892 | 4,820,362 |
| 2022-07-08 | 79.540 | 80.100 | 77.100 | 77.490 | 55.084 | 2,125,776 |
| 2022-07-07 | 77.950 | 81.000 | 75.800 | 79.410 | 56.449 | 2,908,773 |
| 2022-07-06 | 78.570 | 79.460 | 76.010 | 77.420 | 55.034 | 3,641,824 |
| 2022-07-05 | 83.320 | 84.700 | 77.760 | 78.580 | 55.859 | 4,847,275 |
| 2022-07-04 | 81.810 | 86.580 | 79.610 | 84.810 | 60.287 | 3,485,723 |
| 2022-07-01 | 78.880 | 82.430 | 77.630 | 80.800 | 57.437 | 2,738,683 |
| 2022-06-30 | 79.650 | 81.460 | 77.930 | 79.000 | 56.157 | 2,838,223 |
| 2022-06-29 | 85.800 | 85.800 | 78.250 | 79.000 | 56.157 | 4,100,790 |
| 2022-06-28 | 87.000 | 87.570 | 84.200 | 84.800 | 60.280 | 1,992,206 |
| 2022-06-27 | 82.060 | 88.440 | 81.910 | 87.350 | 62.093 | 4,202,489 |
| 2022-06-24 | 86.000 | 87.100 | 81.000 | 81.900 | 58.219 | 4,534,938 |
| 2022-06-23 | 84.710 | 88.060 | 75.660 | 86.480 | 61.475 | 4,362,936 |
| 2022-06-22 | 86.990 | 87.000 | 83.000 | 84.070 | 59.761 | 2,714,463 |
| 2022-06-21 | 89.000 | 89.000 | 85.180 | 85.730 | 60.941 | 3,278,523 |
| 2022-06-20 | 94.000 | 94.920 | 87.510 | 89.200 | 63.408 | 6,105,434 |
| 2022-06-17 | 90.630 | 97.440 | 90.010 | 94.990 | 67.524 | 3,324,261 |
| 2022-06-16 | 86.000 | 93.330 | 85.070 | 91.960 | 65.370 | 4,710,081 |
| 2022-06-15 | 90.640 | 91.900 | 85.510 | 86.400 | 61.418 | 3,765,864 |
| 2022-06-14 | 90.150 | 91.800 | 85.820 | 89.550 | 63.657 | 3,751,444 |
| 2022-06-13 | 95.400 | 95.410 | 87.500 | 92.600 | 65.825 | 6,220,486 |
| 2022-06-10 | 87.240 | 95.980 | 85.580 | 95.960 | 68.213 | 7,534,586 |
| 2022-06-09 | 88.250 | 90.000 | 85.000 | 87.250 | 62.022 | 3,423,983 |
| 2022-06-08 | 91.000 | 91.880 | 85.000 | 87.900 | 62.484 | 4,894,573 |
| 2022-06-07 | 91.000 | 93.800 | 88.510 | 90.000 | 63.977 | 3,044,587 |
| 2022-06-06 | 92.290 | 93.800 | 89.000 | 91.100 | 64.759 | 4,895,241 |
| 2022-06-02 | 87.000 | 95.950 | 86.500 | 92.000 | 65.399 | 7,296,310 |
| 2022-06-01 | 86.000 | 90.000 | 85.500 | 87.230 | 62.008 | 3,401,023 |
| 2022-05-31 | 89.000 | 89.000 | 85.000 | 87.080 | 61.901 | 3,934,298 |
| 2022-05-30 | 87.880 | 89.680 | 84.300 | 88.850 | 63.159 | 5,129,353 |
| 2022-05-27 | 84.800 | 91.990 | 84.800 | 87.400 | 62.129 | 7,442,089 |
| 2022-05-26 | 77.250 | 86.810 | 77.250 | 86.810 | 61.709 | 10,808,981 |
| 2022-05-25 | 75.770 | 79.550 | 73.680 | 78.920 | 56.101 | 7,820,174 |
| 2022-05-24 | 82.500 | 83.800 | 76.320 | 76.320 | 54.252 | 10,347,307 |
| 2022-05-23 | 86.500 | 87.850 | 81.100 | 84.800 | 60.280 | 8,592,892 |
| 2022-05-20 | 82.600 | 90.000 | 81.100 | 85.300 | 60.636 | 10,302,166 |
| 2022-05-19 | 83.000 | 89.240 | 80.880 | 82.690 | 58.780 | 10,997,242 |
| 2022-05-18 | 75.000 | 81.130 | 75.000 | 81.130 | 57.672 | 5,859,622 |
| 2022-05-17 | 75.000 | 77.000 | 72.000 | 73.750 | 52.425 | 6,010,402 |
| 2022-05-16 | 66.500 | 72.260 | 64.340 | 72.260 | 51.366 | 5,184,569 |
| 2022-05-13 | 62.590 | 66.400 | 61.600 | 65.690 | 46.696 | 3,984,404 |
| 2022-05-12 | 62.320 | 66.710 | 61.130 | 63.700 | 45.281 | 4,731,599 |
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.