Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	72.100	72.620	69.140	69.140	49.148	1,004,081
2022-02-07	74.000	74.500	71.500	72.780	51.736	1,339,674
2022-01-28	69.600	73.250	69.600	72.930	51.843	1,987,275
2022-01-27	70.660	72.540	68.930	69.760	49.589	1,736,030
2022-01-26	65.000	69.750	65.000	69.750	49.582	2,278,964
2022-01-25	65.590	68.900	65.590	66.430	47.222	1,169,589
2022-01-24	65.320	70.520	65.000	67.980	48.324	2,370,482
2022-01-21	65.500	67.160	63.960	67.160	47.741	1,429,681
2022-01-20	63.960	67.330	63.960	63.960	45.466	3,305,711
2022-01-19	67.330	68.600	67.330	67.330	47.862	954,101
2022-01-18	71.590	71.700	70.870	70.870	50.378	3,177,723
2022-01-17	70.710	75.060	70.710	74.600	53.030	2,653,900
2022-01-14	66.130	71.590	64.820	71.490	50.819	2,824,430
2022-01-13	68.510	70.500	68.180	68.180	48.466	2,367,374
2022-01-12	68.000	72.500	66.780	71.770	51.018	5,371,598
2022-01-11	70.290	74.380	70.290	70.290	49.966	3,051,232
2022-01-10	76.370	77.110	73.990	73.990	52.596	2,109,662
2022-01-07	81.110	82.280	77.880	77.880	55.361	2,578,131
2022-01-06	81.000	84.840	80.150	81.980	58.276	1,659,002
2022-01-05	86.500	88.490	82.000	83.010	59.008	2,639,283
2022-01-04	81.000	84.280	80.350	84.280	59.911	2,041,894
2021-12-31	80.000	82.490	79.420	80.270	57.060	1,908,734
2021-12-30	78.510	83.480	76.150	80.800	57.437	3,138,523
2021-12-29	82.430	83.560	79.040	79.510	56.520	1,914,698
2021-12-28	82.720	85.900	81.010	83.000	59.001	2,179,354
2021-12-27	80.150	84.660	78.020	82.630	58.738	2,263,270
2021-12-24	84.990	84.990	81.130	81.130	57.672	2,661,683
2021-12-23	88.780	89.880	84.600	85.400	60.707	2,720,035
2021-12-22	84.900	88.780	83.660	88.780	63.110	3,302,883
2021-12-21	83.010	87.660	82.160	84.550	60.103	3,071,351
2021-12-20	90.000	93.080	86.340	86.340	61.375	3,225,463
2021-12-17	87.000	90.880	86.000	90.880	64.602	3,525,343
2021-12-16	83.130	86.550	82.450	86.550	61.524	2,516,922
2021-12-15	77.990	82.430	77.500	82.430	58.596	1,797,770
2021-12-14	79.770	80.790	78.500	78.500	55.802	1,620,642
2021-12-13	80.200	82.400	78.000	80.510	57.231	1,975,674
2021-12-10	78.000	81.580	76.830	80.500	57.224	2,486,348
2021-12-09	81.440	83.400	76.990	78.800	56.015	3,012,589
2021-12-08	77.550	85.000	77.550	81.030	57.600	3,255,664
2021-12-07	75.990	81.180	74.280	81.180	57.707	4,189,734
2021-12-06	75.150	78.140	74.420	77.310	54.956	3,173,971
2021-12-03	73.990	74.420	71.500	74.420	52.902	2,239,640
2021-12-02	67.000	70.880	65.700	70.880	50.385	2,973,382
2021-12-01	71.900	72.900	67.500	67.500	47.983	3,460,411
2021-11-30	68.030	70.410	67.200	70.410	50.051	3,360,563
2021-11-29	64.000	67.060	63.500	67.060	47.670	4,385,188
2021-11-26	62.010	65.080	61.270	63.870	45.402	2,232,308
2021-11-25	66.600	66.600	62.850	63.210	44.933	3,190,326
2021-11-24	63.510	66.660	61.610	66.160	47.030	4,104,173
2021-11-23	67.000	68.780	63.680	64.340	45.736	3,984,062
2021-11-22	67.020	69.080	66.500	67.030	47.649	4,921,092
2021-11-19	67.800	71.230	66.250	70.000	49.760	5,599,840
2021-11-18	70.560	71.260	66.010	67.840	48.224	5,180,901
2021-11-17	65.500	67.870	65.020	67.870	48.246	2,318,290
2021-11-16	60.200	64.640	58.530	64.640	45.950	3,531,491
2021-11-15	64.000	64.370	61.560	61.560	43.760	2,757,975
2021-11-12	65.000	66.680	60.800	64.800	46.063	4,490,308
2021-11-11	60.990	63.630	60.000	63.630	45.232	4,289,876
2021-11-10	58.850	60.600	57.710	60.600	43.078	4,664,525
2021-11-09	54.710	57.710	54.200	57.710	41.023	3,399,399

← NewerPage 20 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.