Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	55.000	61.880	55.000	61.880	43.988	4,570,598
2022-05-10	59.000	64.680	55.870	56.250	39.986	4,422,184
2022-05-06	58.160	61.580	57.500	58.810	41.805	917,141
2022-05-05	58.680	60.510	57.040	59.590	42.360	1,521,661
2022-04-29	56.510	58.160	54.500	58.160	41.343	2,458,262
2022-04-28	55.550	57.880	53.860	55.390	39.374	1,623,876
2022-04-27	51.470	56.870	51.470	56.600	40.234	2,911,962
2022-04-26	57.820	57.820	54.180	54.180	38.514	903,981
2022-04-25	58.050	59.490	57.030	57.030	40.540	1,311,997
2022-04-22	58.000	60.900	57.010	60.030	42.673	1,608,182
2022-04-21	57.990	59.700	56.000	58.000	41.230	1,111,181
2022-04-20	60.800	61.160	57.160	58.060	41.272	1,052,521
2022-04-19	62.160	62.180	58.000	59.940	42.609	2,175,042
2022-04-18	56.390	59.220	56.380	59.220	42.097	1,334,341
2022-04-15	53.000	56.400	51.830	56.400	40.092	2,202,482
2022-04-14	56.040	56.790	53.600	53.710	38.180	1,084,721
2022-04-13	55.000	58.300	54.000	55.480	39.438	1,395,521
2022-04-12	55.800	55.800	53.340	55.600	39.523	2,099,638
2022-04-11	57.290	58.990	56.150	56.150	39.914	868,281
2022-04-08	59.210	60.500	56.300	59.100	42.011	912,661
2022-04-07	60.000	60.600	57.800	59.010	41.947	712,377
2022-04-06	62.130	62.990	60.100	60.600	43.078	839,161
2022-04-01	59.720	62.350	58.990	61.330	43.597	1,174,450
2022-03-31	65.300	65.440	61.350	61.350	43.611	1,753,278
2022-03-30	62.700	64.580	62.130	64.580	45.907	1,034,181
2022-03-29	61.380	63.420	61.180	61.500	43.718	1,534,402
2022-03-28	65.480	65.480	62.220	62.220	44.229	1,361,109
2022-03-25	70.550	70.550	64.310	65.490	46.554	1,855,422
2022-03-24	66.330	69.500	64.060	67.590	48.047	2,659,756
2022-03-23	67.350	67.350	64.300	67.350	47.876	5,185,667
2022-03-22	64.140	64.140	64.140	64.140	45.594	62,860
2022-03-21	61.090	61.090	61.090	61.090	43.426	50,120
2022-03-18	58.180	58.180	57.500	58.180	41.357	815,361
2022-03-17	54.000	55.410	53.360	55.410	39.388	763,561
2022-03-16	52.550	55.300	52.550	52.770	37.512	5,132,584
2022-03-15	58.230	58.230	55.320	55.320	39.324	1,242,557
2022-03-14	61.000	61.000	58.230	58.230	41.393	805,841
2022-03-11	61.290	61.480	59.410	61.290	43.568	1,034,395
2022-03-10	61.000	63.210	61.000	62.160	44.187	1,246,505
2022-03-09	60.250	61.800	57.860	60.490	43.000	1,443,681
2022-03-08	58.040	61.660	58.040	60.900	43.291	2,095,116
2022-03-07	64.240	64.240	61.090	61.090	43.426	853,441
2022-03-04	66.010	67.050	64.010	64.300	45.708	793,241
2022-03-03	67.600	68.500	65.970	66.050	46.952	672,029
2022-03-02	68.380	68.690	66.660	67.600	48.054	734,721
2022-03-01	69.670	70.790	67.000	68.700	48.836	1,228,389
2022-02-28	69.000	69.970	66.000	69.660	49.518	1,206,661
2022-02-25	69.680	72.600	68.000	68.500	48.693	1,945,666
2022-02-24	69.160	72.000	67.000	69.880	49.674	2,419,202
2022-02-23	65.810	69.100	65.000	69.100	49.120	1,698,297
2022-02-22	63.950	66.480	62.700	65.810	46.781	1,136,101
2022-02-21	62.020	65.850	62.020	64.650	45.957	1,344,477
2022-02-18	61.280	64.120	60.880	62.750	44.606	899,403
2022-02-17	61.280	63.570	60.600	61.800	43.931	1,659,842
2022-02-16	60.000	63.530	60.000	62.800	44.642	2,810,181
2022-02-15	59.990	62.500	57.090	60.500	43.007	2,847,435
2022-02-14	61.500	63.800	60.090	60.090	42.715	1,773,802
2022-02-11	66.070	66.800	63.250	63.250	44.961	1,501,921
2022-02-10	66.180	68.280	65.680	66.580	47.329	1,103,957
2022-02-09	65.680	66.990	65.680	65.680	46.689	2,209,342

← NewerPage 19 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.